978498000000|2001-01-03 05:00:00|7180|7180|7095|7095|7180|7180|7085|7085|1
978584400000|2001-01-04 05:00:00|7095|7095|7170|7170|7200|7200|7080|7080|1
978670800000|2001-01-05 05:00:00|7170|7170|7650|7650|7650|7650|7170|7170|1
978930000000|2001-01-08 05:00:00|7650|7650|7535|7535|7650|7650|7535|7535|1
979016400000|2001-01-09 05:00:00|7535|7535|7585|7585|7585|7585|7450|7450|1
979102800000|2001-01-10 05:00:00|7585|7585|7520|7520|7585|7585|7440|7440|1
979189200000|2001-01-11 05:00:00|7520|7520|7740|7740|7880|7880|7520|7520|1
979275600000|2001-01-12 05:00:00|7740|7740|7660|7660|7740|7740|7655|7655|1
979621200000|2001-01-16 05:00:00|7660|7660|7755|7755|7790|7790|7630|7630|1
979707600000|2001-01-17 05:00:00|7755|7755|7800|7800|7850|7850|7710|7710|1
979794000000|2001-01-18 05:00:00|7800|7800|7875|7875|7925|7925|7765|7765|1
979880400000|2001-01-19 05:00:00|7875|7875|7695|7695|7900|7900|7695|7695|1
980139600000|2001-01-22 05:00:00|7695|7695|7640|7640|7695|7695|7580|7580|1
980226000000|2001-01-23 05:00:00|7640|7640|7640|7640|7670|7670|7530|7530|1
980312400000|2001-01-24 05:00:00|7640|7640|7570|7570|7730|7730|7565|7565|1
980398800000|2001-01-25 05:00:00|7570|7570|7510|7510|7600|7600|7455|7455|1
980485200000|2001-01-26 05:00:00|7510|7510|7635|7635|7640|7640|7485|7485|1
980744400000|2001-01-29 05:00:00|7635|7635|7750|7750|7775|7775|7605|7605|1
980830800000|2001-01-30 05:00:00|7750|7750|7850|7850|7880|7880|7650|7650|1
980917200000|2001-01-31 05:00:00|7850|7850|7760|7760|7875|7875|7750|7750|1
981003600000|2001-02-01 05:00:00|7760|7760|7820|7820|7830|7830|7760|7760|1
981090000000|2001-02-02 05:00:00|7820|7820|7785|7785|7830|7830|7710|7710|1
981349200000|2001-02-05 05:00:00|7785|7785|7760|7760|7815|7815|7755|7755|1
981435600000|2001-02-06 05:00:00|7760|7760|7840|7840|7850|7850|7760|7760|1
981522000000|2001-02-07 05:00:00|7840|7840|7835|7835|7875|7875|7775|7775|1
981608400000|2001-02-08 05:00:00|7835|7835|7800|7800|7975|7975|7760|7760|1
981694800000|2001-02-09 05:00:00|7800|7800|7740|7740|7800|7800|7730|7730|1
981954000000|2001-02-12 05:00:00|7740|7740|7720|7720|7750|7750|7690|7690|1
982040400000|2001-02-13 05:00:00|7720|7720|7725|7725|7780|7780|7720|7720|1
982126800000|2001-02-14 05:00:00|7725|7725|7705|7705|7775|7775|7700|7700|1
982213200000|2001-02-15 05:00:00|7705|7705|7600|7600|7730|7730|7600|7600|1
982299600000|2001-02-16 05:00:00|7600|7600|7535|7535|7600|7600|7505|7505|1
982645200000|2001-02-20 05:00:00|7535|7535|7505|7505|7545|7545|7475|7475|1
982731600000|2001-02-21 05:00:00|7505|7505|7225|7225|7505|7505|7225|7225|1
982818000000|2001-02-22 05:00:00|7225|7225|7280|7280|7325|7325|7180|7180|1
982904400000|2001-02-23 05:00:00|7280|7280|7265|7265|7335|7335|7225|7225|1
983163600000|2001-02-26 05:00:00|7265|7265|7230|7230|7300|7300|7230|7230|1
983250000000|2001-02-27 05:00:00|7230|7230|7215|7215|7235|7235|7195|7195|1
983336400000|2001-02-28 05:00:00|7215|7215|7230|7230|7250|7250|7190|7190|1
983422800000|2001-03-01 05:00:00|7230|7230|7240|7240|7400|7400|7220|7220|1
983509200000|2001-03-02 05:00:00|7240|7240|7425|7425|7425|7425|7240|7240|1
983768400000|2001-03-05 05:00:00|7425|7425|7340|7340|7475|7475|7260|7260|1
983854800000|2001-03-06 05:00:00|7340|7340|7330|7330|7450|7450|7330|7330|1
983941200000|2001-03-07 05:00:00|7330|7330|7390|7390|7390|7390|7330|7330|1
984027600000|2001-03-08 05:00:00|7390|7390|7315|7315|7390|7390|7315|7315|1
984114000000|2001-03-09 05:00:00|7315|7315|7280|7280|7320|7320|7280|7280|1
984373200000|2001-03-12 05:00:00|7280|7280|7315|7315|7390|7390|7280|7280|1
984459600000|2001-03-13 05:00:00|7315|7315|7565|7565|7685|7685|7315|7315|1
984546000000|2001-03-14 05:00:00|7565|7565|7510|7510|7575|7575|7440|7440|1
984632400000|2001-03-15 05:00:00|7510|7510|7470|7470|7510|7510|7450|7450|1
984718800000|2001-03-16 05:00:00|7470|7470|7515|7515|7610|7610|7470|7470|1
984978000000|2001-03-19 05:00:00|7515|7515|7520|7520|7575|7575|7500|7500|1
985064400000|2001-03-20 05:00:00|7520|7520|7665|7665|7750|7750|7520|7520|1
985150800000|2001-03-21 05:00:00|7665|7665|7555|7555|7675|7675|7550|7550|1
985237200000|2001-03-22 05:00:00|7555|7555|7620|7620|7700|7700|7550|7550|1
985323600000|2001-03-23 05:00:00|7620|7620|7465|7465|7640|7640|7410|7410|1
985582800000|2001-03-26 05:00:00|7465|7465|7590|7590|7600|7600|7420|7420|1
985669200000|2001-03-27 05:00:00|7590|7590|7695|7695|7715|7715|7570|7570|1
985755600000|2001-03-28 05:00:00|7695|7695|7625|7625|7695|7695|7610|7610|1
985842000000|2001-03-29 05:00:00|7625|7625|7600|7600|7640|7640|7560|7560|1
985928400000|2001-03-30 05:00:00|7600|7600|7515|7515|7695|7695|7515|7515|1
986184000000|2001-04-02 04:00:00|7515|7515|7450|7450|7515|7515|7440|7440|1
986270400000|2001-04-03 04:00:00|7450|7450|7455|7455|7475|7475|7410|7410|1
986356800000|2001-04-04 04:00:00|7455|7455|7415|7415|7495|7495|7410|7410|1
986443200000|2001-04-05 04:00:00|7415|7415|7350|7350|7415|7415|7325|7325|1
986529600000|2001-04-06 04:00:00|7350|7350|7515|7515|7600|7600|7325|7325|1
986788800000|2001-04-09 04:00:00|7515|7515|7465|7465|7590|7590|7425|7425|1
986875200000|2001-04-10 04:00:00|7465|7465|7585|7585|7590|7590|7465|7465|1
986961600000|2001-04-11 04:00:00|7585|7585|7565|7565|7675|7675|7510|7510|1
987048000000|2001-04-12 04:00:00|7565|7565|7580|7580|7660|7660|7540|7540|1
987393600000|2001-04-16 04:00:00|7580|7580|7490|7490|7580|7580|7455|7455|1
987480000000|2001-04-17 04:00:00|7490|7490|7500|7500|7530|7530|7470|7470|1
987566400000|2001-04-18 04:00:00|7500|7500|7510|7510|7550|7550|7480|7480|1
987652800000|2001-04-19 04:00:00|7510|7510|7575|7575|7590|7590|7500|7500|1
987739200000|2001-04-20 04:00:00|7575|7575|7510|7510|7575|7575|7490|7490|1
987998400000|2001-04-23 04:00:00|7510|7510|7270|7270|7510|7510|7250|7250|1
988084800000|2001-04-24 04:00:00|7270|7270|7250|7250|7350|7350|7250|7250|1
988171200000|2001-04-25 04:00:00|7250|7250|7310|7310|7435|7435|7215|7215|1
988257600000|2001-04-26 04:00:00|7310|7310|7285|7285|7350|7350|7225|7225|1
988344000000|2001-04-27 04:00:00|7285|7285|7225|7225|7300|7300|7215|7215|1
988603200000|2001-04-30 04:00:00|7225|7225|7195|7195|7250|7250|7135|7135|1
988689600000|2001-05-01 04:00:00|7195|7195|7300|7300|7345|7345|7195|7195|1
988776000000|2001-05-02 04:00:00|7300|7300|7475|7475|7475|7475|7300|7300|1
988862400000|2001-05-03 04:00:00|7475|7475|7570|7570|7575|7575|7390|7390|1
988948800000|2001-05-04 04:00:00|7570|7570|7590|7590|7625|7625|7570|7570|1
989208000000|2001-05-07 04:00:00|7590|7590|7570|7570|7590|7590|7570|7570|1
989294400000|2001-05-08 04:00:00|7570|7570|7555|7555|7570|7570|7555|7555|1
989380800000|2001-05-09 04:00:00|7555|7555|7680|7680|7680|7680|7555|7555|1
989467200000|2001-05-10 04:00:00|7680|7680|7775|7775|7775|7775|7650|7650|1
989553600000|2001-05-11 04:00:00|7775|7775|7890|7890|7990|7990|7775|7775|1
989812800000|2001-05-14 04:00:00|7890|7890|7920|7920|7930|7930|7760|7760|1
989899200000|2001-05-15 04:00:00|7920|7920|7900|7900|7935|7935|7825|7825|1
989985600000|2001-05-16 04:00:00|7900|7900|7740|7740|7900|7900|7725|7725|1
990072000000|2001-05-17 04:00:00|7740|7740|7820|7820|7830|7830|7680|7680|1
990158400000|2001-05-18 04:00:00|7820|7820|7990|7990|8020|8020|7820|7820|1
990417600000|2001-05-21 04:00:00|7990|7990|8120|8120|8140|8140|7980|7980|1
990504000000|2001-05-22 04:00:00|8120|8120|8165|8165|8200|8200|8110|8110|1
990590400000|2001-05-23 04:00:00|8165|8165|7915|7915|8165|8165|7875|7875|1
990676800000|2001-05-24 04:00:00|7915|7915|8215|8215|8260|8260|7915|7915|1
990763200000|2001-05-25 04:00:00|8215|8215|8165|8165|8310|8310|8065|8065|1
991108800000|2001-05-29 04:00:00|8165|8165|7950|7950|8190|8190|7950|7950|1
991195200000|2001-05-30 04:00:00|7950|7950|8040|8040|8090|8090|7950|7950|1
991281600000|2001-05-31 04:00:00|8040|8040|7980|7980|8140|8140|7960|7960|1
991368000000|2001-06-01 04:00:00|7980|7980|8015|8015|8090|8090|7960|7960|1
991627200000|2001-06-04 04:00:00|8015|8015|7790|7790|8015|8015|7780|7780|1
991713600000|2001-06-05 04:00:00|7790|7790|7865|7865|7910|7910|7790|7790|1
991800000000|2001-06-06 04:00:00|7865|7865|7885|7885|7945|7945|7840|7840|1
991886400000|2001-06-07 04:00:00|7885|7885|7925|7925|7950|7950|7870|7870|1
991972800000|2001-06-08 04:00:00|7925|7925|7945|7945|7950|7950|7850|7850|1
992232000000|2001-06-11 04:00:00|7945|7945|7840|7840|7945|7945|7825|7825|1
992318400000|2001-06-12 04:00:00|7840|7840|7825|7825|7920|7920|7825|7825|1
992404800000|2001-06-13 04:00:00|7825|7825|7705|7705|7825|7825|7690|7690|1
992491200000|2001-06-14 04:00:00|7705|7705|7690|7690|7750|7750|7655|7655|1
992577600000|2001-06-15 04:00:00|7690|7690|7625|7625|7690|7690|7530|7530|1
992836800000|2001-06-18 04:00:00|7625|7625|7595|7595|7675|7675|7540|7540|1
992923200000|2001-06-19 04:00:00|7595|7595|7595|7595|7630|7630|7575|7575|1
993009600000|2001-06-20 04:00:00|7595|7595|7525|7525|7605|7605|7525|7525|1
993096000000|2001-06-21 04:00:00|7525|7525|7520|7520|7580|7580|7520|7520|1
993182400000|2001-06-22 04:00:00|7520|7520|7520|7520|7540|7540|7515|7515|1
993441600000|2001-06-25 04:00:00|7520|7520|7585|7585|7625|7625|7520|7520|1
993528000000|2001-06-26 04:00:00|7585|7585|7610|7610|7635|7635|7585|7585|1
993614400000|2001-06-27 04:00:00|7610|7610|7520|7520|7640|7640|7520|7520|1
993700800000|2001-06-28 04:00:00|7520|7520|7610|7610|7660|7660|7520|7520|1
993787200000|2001-06-29 04:00:00|7610|7610|7550|7550|7610|7610|7505|7505|1
994046400000|2001-07-02 04:00:00|7550|7550|7500|7500|7630|7630|7500|7500|1
994132800000|2001-07-03 04:00:00|7500|7500|7500|7500|7510|7510|7470|7470|1
994305600000|2001-07-05 04:00:00|7500|7500|8200|8200|8200|8200|7470|7470|1
994392000000|2001-07-06 04:00:00|8200|8200|8200|8200|8220|8220|8190|8190|1
994651200000|2001-07-09 04:00:00|8200|8200|8000|8000|8400|8400|8000|8000|1
994737600000|2001-07-10 04:00:00|8000|8000|8050|8050|8050|8050|7900|7900|1
994824000000|2001-07-11 04:00:00|8050|8050|8085|8085|8160|8160|8005|8005|1
994910400000|2001-07-12 04:00:00|8085|8085|8250|8250|8270|8270|8085|8085|1
994996800000|2001-07-13 04:00:00|8250|8250|8315|8315|8400|8400|8250|8250|1
995256000000|2001-07-16 04:00:00|8315|8315|8300|8300|8400|8400|8295|8295|1
995342400000|2001-07-17 04:00:00|8300|8300|8305|8305|8350|8350|8260|8260|1
995428800000|2001-07-18 04:00:00|8305|8305|8440|8440|8445|8445|8270|8270|1
995515200000|2001-07-19 04:00:00|8440|8440|8510|8510|8520|8520|8375|8375|1
995601600000|2001-07-20 04:00:00|8510|8510|8540|8540|8580|8580|8490|8490|1
995860800000|2001-07-23 04:00:00|8540|8540|8110|8110|8570|8570|8100|8100|1
995947200000|2001-07-24 04:00:00|8110|8110|8185|8185|8260|8260|8110|8110|1
996033600000|2001-07-25 04:00:00|8185|8185|8220|8220|8290|8290|8185|8185|1
996120000000|2001-07-26 04:00:00|8220|8220|8185|8185|8295|8295|8175|8175|1
996206400000|2001-07-27 04:00:00|8185|8185|8070|8070|8185|8185|7970|7970|1
996465600000|2001-07-30 04:00:00|8070|8070|7955|7955|8100|8100|7930|7930|1
996552000000|2001-07-31 04:00:00|7955|7955|7940|7940|7980|7980|7890|7890|1
996638400000|2001-08-01 04:00:00|7940|7940|7855|7855|7940|7940|7790|7790|1
996724800000|2001-08-02 04:00:00|7855|7855|7760|7760|7855|7855|7710|7710|1
996811200000|2001-08-03 04:00:00|7760|7760|7705|7705|7770|7770|7650|7650|1
997070400000|2001-08-06 04:00:00|7705|7705|7620|7620|7705|7705|7610|7610|1
997156800000|2001-08-07 04:00:00|7620|7620|7710|7710|7750|7750|7610|7610|1
997243200000|2001-08-08 04:00:00|7710|7710|7625|7625|7720|7720|7615|7615|1
997329600000|2001-08-09 04:00:00|7625|7625|7655|7655|7700|7700|7625|7625|1
997416000000|2001-08-10 04:00:00|7655|7655|7610|7610|7710|7710|7600|7600|1
997675200000|2001-08-13 04:00:00|7610|7610|7590|7590|7655|7655|7590|7590|1
997761600000|2001-08-14 04:00:00|7590|7590|7580|7580|7600|7600|7550|7550|1
997848000000|2001-08-15 04:00:00|7580|7580|7555|7555|7740|7740|7460|7460|1
997934400000|2001-08-16 04:00:00|7555|7555|7570|7570|7700|7700|7515|7515|1
998020800000|2001-08-17 04:00:00|7570|7570|7505|7505|7690|7690|7490|7490|1
998280000000|2001-08-20 04:00:00|7505|7505|7560|7560|7635|7635|7480|7480|1
998366400000|2001-08-21 04:00:00|7560|7560|7655|7655|7660|7660|7560|7560|1
998452800000|2001-08-22 04:00:00|7655|7655|7830|7830|7860|7860|7655|7655|1
998539200000|2001-08-23 04:00:00|7830|7830|7810|7810|7880|7880|7800|7800|1
998625600000|2001-08-24 04:00:00|7810|7810|7950|7950|7950|7950|7810|7810|1
998884800000|2001-08-27 04:00:00|7950|7950|7960|7960|8050|8050|7840|7840|1
998971200000|2001-08-28 04:00:00|7960|7960|8310|8310|8330|8330|7960|7960|1
999057600000|2001-08-29 04:00:00|8310|8310|8235|8235|8350|8350|7950|7950|1
999144000000|2001-08-30 04:00:00|8235|8235|8085|8085|8235|8235|8085|8085|1
999230400000|2001-08-31 04:00:00|8085|8085|7925|7925|8085|8085|7900|7900|1
999489600000|2001-09-03 04:00:00|7925|7925|7925|7925|7925|7925|7925|7925|1
999576000000|2001-09-04 04:00:00|7925|7925|8140|8140|8140|8140|7925|7925|1
999662400000|2001-09-05 04:00:00|8140|8140|8100|8100|8225|8225|8100|8100|1
999748800000|2001-09-06 04:00:00|8100|8100|8100|8100|8125|8125|8100|8100|1
999835200000|2001-09-07 04:00:00|8100|8100|8010|8010|8125|8125|8000|8000|1
1000094400000|2001-09-10 04:00:00|8010|8010|8045|8045|8045|8045|7930|7930|1
1000699200000|2001-09-17 04:00:00|8045|8045|7935|7935|8045|8045|7880|7880|1
1000785600000|2001-09-18 04:00:00|7935|7935|8020|8020|8060|8060|7910|7910|1
1000872000000|2001-09-19 04:00:00|8020|8020|8000|8000|8080|8080|7990|7990|1
1000958400000|2001-09-20 04:00:00|8000|8000|8195|8195|8205|8205|8000|8000|1
1001044800000|2001-09-21 04:00:00|8195|8195|8225|8225|8280|8280|8195|8195|1
1001304000000|2001-09-24 04:00:00|8225|8225|8180|8180|8290|8290|8150|8150|1
1001390400000|2001-09-25 04:00:00|8180|8180|8190|8190|8210|8210|8160|8160|1
1001476800000|2001-09-26 04:00:00|8190|8190|8140|8140|8240|8240|8130|8130|1
1001563200000|2001-09-27 04:00:00|8140|8140|8000|8000|8140|8140|7965|7965|1
1001649600000|2001-09-28 04:00:00|8000|8000|7935|7935|8010|8010|7880|7880|1
1001908800000|2001-10-01 04:00:00|7935|7935|8005|8005|8020|8020|7935|7935|1
1001995200000|2001-10-02 04:00:00|8005|8005|7985|7985|8050|8050|7970|7970|1
1002081600000|2001-10-03 04:00:00|7985|7985|8025|8025|8040|8040|7985|7985|1
1002168000000|2001-10-04 04:00:00|8025|8025|8210|8210|8240|8240|8025|8025|1
1002254400000|2001-10-05 04:00:00|8210|8210|8045|8045|8250|8250|8010|8010|1
1002513600000|2001-10-08 04:00:00|8045|8045|7970|7970|8080|8080|7955|7955|1
1002600000000|2001-10-09 04:00:00|7970|7970|8020|8020|8050|8050|7970|7970|1
1002686400000|2001-10-10 04:00:00|8020|8020|8015|8015|8045|8045|7985|7985|1
1002772800000|2001-10-11 04:00:00|8015|8015|8045|8045|8080|8080|8005|8005|1
1002859200000|2001-10-12 04:00:00|8045|8045|8605|8605|8630|8630|8045|8045|1
1003118400000|2001-10-15 04:00:00|8605|8605|8740|8740|8790|8790|8605|8605|1
1003204800000|2001-10-16 04:00:00|8740|8740|8610|8610|8740|8740|8560|8560|1
1003291200000|2001-10-17 04:00:00|8610|8610|8585|8585|8625|8625|8565|8565|1
1003377600000|2001-10-18 04:00:00|8585|8585|8695|8695|8725|8725|8570|8570|1
1003464000000|2001-10-19 04:00:00|8695|8695|8830|8830|8840|8840|8525|8525|1
1003723200000|2001-10-22 04:00:00|8830|8830|8875|8875|8920|8920|8650|8650|1
1003809600000|2001-10-23 04:00:00|8875|8875|8985|8985|8990|8990|8850|8850|1
1003896000000|2001-10-24 04:00:00|8985|8985|8985|8985|9040|9040|8870|8870|1
1003982400000|2001-10-25 04:00:00|8985|8985|8820|8820|8985|8985|8800|8800|1
1004068800000|2001-10-26 04:00:00|8820|8820|8930|8930|8990|8990|8820|8820|1
1004331600000|2001-10-29 05:00:00|8930|8930|9010|9010|9020|9020|8930|8930|1
1004418000000|2001-10-30 05:00:00|9010|9010|9020|9020|9030|9030|8900|8900|1
1004504400000|2001-10-31 05:00:00|9020|9020|9085|9085|9100|9100|8980|8980|1
1004590800000|2001-11-01 05:00:00|9085|9085|9300|9300|9325|9325|9085|9085|1
1004677200000|2001-11-02 05:00:00|9300|9300|9275|9275|9430|9430|9275|9275|1
1004936400000|2001-11-05 05:00:00|9275|9275|9165|9165|9275|9275|9075|9075|1
1005022800000|2001-11-06 05:00:00|9165|9165|9325|9325|9325|9325|9165|9165|1
1005109200000|2001-11-07 05:00:00|9325|9325|9350|9350|9375|9375|9260|9260|1
1005195600000|2001-11-08 05:00:00|9350|9350|9315|9315|9490|9490|9300|9300|1
1005282000000|2001-11-09 05:00:00|9315|9315|9455|9455|9555|9555|9315|9315|1
1005541200000|2001-11-12 05:00:00|9455|9455|9455|9455|9455|9455|9455|9455|1
1005627600000|2001-11-13 05:00:00|9455|9455|9370|9370|9455|9455|9300|9300|1
1005714000000|2001-11-14 05:00:00|9370|9370|9290|9290|9410|9410|9260|9260|1
1005800400000|2001-11-15 05:00:00|9290|9290|9305|9305|9310|9310|9250|9250|1
1005886800000|2001-11-16 05:00:00|9305|9305|9350|9350|9500|9500|9290|9290|1
1006146000000|2001-11-19 05:00:00|9350|9350|9280|9280|9430|9430|9280|9280|1
1006232400000|2001-11-20 05:00:00|9280|9280|9290|9290|9290|9290|9260|9260|1
1006318800000|2001-11-21 05:00:00|9290|9290|9420|9420|9440|9440|9275|9275|1
1006491600000|2001-11-23 05:00:00|9420|9420|9420|9420|9420|9420|9420|9420|1
1006750800000|2001-11-26 05:00:00|9420|9420|9550|9550|9600|9600|9420|9420|1
1006837200000|2001-11-27 05:00:00|9550|9550|9600|9600|9620|9620|9515|9515|1
1006923600000|2001-11-28 05:00:00|9600|9600|9530|9530|9600|9600|9410|9410|1
1007010000000|2001-11-29 05:00:00|9530|9530|9455|9455|9530|9530|9410|9410|1
1007096400000|2001-11-30 05:00:00|9455|9455|9510|9510|9530|9530|9410|9410|1
1007355600000|2001-12-03 05:00:00|9510|9510|9490|9490|9510|9510|9460|9460|1
1007442000000|2001-12-04 05:00:00|9490|9490|9480|9480|9500|9500|9460|9460|1
1007528400000|2001-12-05 05:00:00|9480|9480|9415|9415|9480|9480|9400|9400|1
1007614800000|2001-12-06 05:00:00|9415|9415|9115|9115|9425|9425|9060|9060|1
1007701200000|2001-12-07 05:00:00|9115|9115|9010|9010|9115|9115|9010|9010|1
1007960400000|2001-12-10 05:00:00|9010|9010|9145|9145|9150|9150|8995|8995|1
1008046800000|2001-12-11 05:00:00|9145|9145|8990|8990|9145|9145|8990|8990|1
1008133200000|2001-12-12 05:00:00|8990|8990|8945|8945|9000|9000|8925|8925|1
1008219600000|2001-12-13 05:00:00|8945|8945|8985|8985|9075|9075|8945|8945|1
1008306000000|2001-12-14 05:00:00|8985|8985|9010|9010|9010|9010|8980|8980|1
1008565200000|2001-12-17 05:00:00|9010|9010|9090|9090|9100|9100|9010|9010|1
1008651600000|2001-12-18 05:00:00|9090|9090|9185|9185|9270|9270|9075|9075|1
1008738000000|2001-12-19 05:00:00|9185|9185|9210|9210|9220|9220|9160|9160|1
1008824400000|2001-12-20 05:00:00|9210|9210|9390|9390|9425|9425|9150|9150|1
1008910800000|2001-12-21 05:00:00|9390|9390|9350|9350|9390|9390|9250|9250|1
1009170000000|2001-12-24 05:00:00|9350|9350|9350|9350|9350|9350|9350|9350|1
1009342800000|2001-12-26 05:00:00|9350|9350|9290|9290|9355|9355|9280|9280|1
1009429200000|2001-12-27 05:00:00|9290|9290|8995|8995|9290|9290|8960|8960|1
1009515600000|2001-12-28 05:00:00|8995|8995|8910|8910|9025|9025|8910|8910|1
1009774800000|2001-12-31 05:00:00|8910|8910|8910|8910|8910|8910|8910|8910|1
1009947600000|2002-01-02 05:00:00|8910|8910|9295|9295|9300|9300|8910|8910|1
1010034000000|2002-01-03 05:00:00|9295|9295|9135|9135|9350|9350|9135|9135|1
1010120400000|2002-01-04 05:00:00|9135|9135|9425|9425|9425|9425|9135|9135|1
1010379600000|2002-01-07 05:00:00|9425|9425|9350|9350|9425|9425|9325|9325|1
1010466000000|2002-01-08 05:00:00|9350|9350|9350|9350|9450|9450|9290|9290|1
1010552400000|2002-01-09 05:00:00|9350|9350|9125|9125|9500|9500|9125|9125|1
1010638800000|2002-01-10 05:00:00|9125|9125|9450|9450|9450|9450|9125|9125|1
1010725200000|2002-01-11 05:00:00|9450|9450|9030|9030|9450|9450|8910|8910|1
1010984400000|2002-01-14 05:00:00|9030|9030|8985|8985|9050|9050|8950|8950|1
1011070800000|2002-01-15 05:00:00|8985|8985|8875|8875|8985|8985|8800|8800|1
1011157200000|2002-01-16 05:00:00|8875|8875|8755|8755|8875|8875|8750|8750|1
1011243600000|2002-01-17 05:00:00|8755|8755|8790|8790|8825|8825|8690|8690|1
1011330000000|2002-01-18 05:00:00|8790|8790|8705|8705|8790|8790|8705|8705|1
1011675600000|2002-01-22 05:00:00|8705|8705|8635|8635|8705|8705|8605|8605|1
1011762000000|2002-01-23 05:00:00|8635|8635|8695|8695|8715|8715|8625|8625|1
1011848400000|2002-01-24 05:00:00|8695|8695|8805|8805|8830|8830|8695|8695|1
1011934800000|2002-01-25 05:00:00|8805|8805|8800|8800|8840|8840|8710|8710|1
1012194000000|2002-01-28 05:00:00|8800|8800|8670|8670|8820|8820|8655|8655|1
1012280400000|2002-01-29 05:00:00|8670|8670|8645|8645|8730|8730|8625|8625|1
1012366800000|2002-01-30 05:00:00|8645|8645|8605|8605|8670|8670|8590|8590|1
1012453200000|2002-01-31 05:00:00|8605|8605|8640|8640|8690|8690|8540|8540|1
1012539600000|2002-02-01 05:00:00|8640|8640|8795|8795|8800|8800|8640|8640|1
1012798800000|2002-02-04 05:00:00|8795|8795|8820|8820|8885|8885|8795|8795|1
1012885200000|2002-02-05 05:00:00|8820|8820|8740|8740|8820|8820|8725|8725|1
1012971600000|2002-02-06 05:00:00|8740|8740|8665|8665|8750|8750|8625|8625|1
1013058000000|2002-02-07 05:00:00|8665|8665|8675|8675|8690|8690|8620|8620|1
1013144400000|2002-02-08 05:00:00|8675|8675|8790|8790|8815|8815|8675|8675|1
1013403600000|2002-02-11 05:00:00|8790|8790|8830|8830|8840|8840|8790|8790|1
1013490000000|2002-02-12 05:00:00|8830|8830|8765|8765|8850|8850|8755|8755|1
1013576400000|2002-02-13 05:00:00|8765|8765|8750|8750|8785|8785|8705|8705|1
1013662800000|2002-02-14 05:00:00|8750|8750|9000|9000|9010|9010|8750|8750|1
1013749200000|2002-02-15 05:00:00|9000|9000|8990|8990|9080|9080|8965|8965|1
1014094800000|2002-02-19 05:00:00|8990|8990|8880|8880|8990|8990|8850|8850|1
1014181200000|2002-02-20 05:00:00|8880|8880|8945|8945|8950|8950|8850|8850|1
1014267600000|2002-02-21 05:00:00|8945|8945|9095|9095|9100|9100|8945|8945|1
1014354000000|2002-02-22 05:00:00|9095|9095|9295|9295|9325|9325|9095|9095|1
1014613200000|2002-02-25 05:00:00|9295|9295|9290|9290|9425|9425|9280|9280|1
1014699600000|2002-02-26 05:00:00|9290|9290|9395|9395|9430|9430|9250|9250|1
1014786000000|2002-02-27 05:00:00|9395|9395|9350|9350|9395|9395|9295|9295|1
1014872400000|2002-02-28 05:00:00|9350|9350|9255|9255|9390|9390|9140|9140|1
1014958800000|2002-03-01 05:00:00|9255|9255|9205|9205|9275|9275|9200|9200|1
1015218000000|2002-03-04 05:00:00|9205|9205|9225|9225|9295|9295|9205|9205|1
1015304400000|2002-03-05 05:00:00|9225|9225|9170|9170|9255|9255|9150|9150|1
1015390800000|2002-03-06 05:00:00|9170|9170|9250|9250|9250|9250|9170|9170|1
1015477200000|2002-03-07 05:00:00|9250|9250|9355|9355|9375|9375|9250|9250|1
1015563600000|2002-03-08 05:00:00|9355|9355|9095|9095|9355|9355|9095|9095|1
1015822800000|2002-03-11 05:00:00|9095|9095|9280|9280|9335|9335|9095|9095|1
1015909200000|2002-03-12 05:00:00|9280|9280|9165|9165|9280|9280|9160|9160|1
1015995600000|2002-03-13 05:00:00|9165|9165|9185|9185|9190|9190|9090|9090|1
1016082000000|2002-03-14 05:00:00|9185|9185|9130|9130|9185|9185|9110|9110|1
1016168400000|2002-03-15 05:00:00|9130|9130|9195|9195|9195|9195|9130|9130|1
1016427600000|2002-03-18 05:00:00|9195|9195|9310|9310|9320|9320|9195|9195|1
1016514000000|2002-03-19 05:00:00|9310|9310|9395|9395|9410|9410|9290|9290|1
1016600400000|2002-03-20 05:00:00|9395|9395|9370|9370|9440|9440|9365|9365|1
1016686800000|2002-03-21 05:00:00|9370|9370|9420|9420|9425|9425|9325|9325|1
1016773200000|2002-03-22 05:00:00|9420|9420|9330|9330|9445|9445|9325|9325|1
1017032400000|2002-03-25 05:00:00|9330|9330|9405|9405|9410|9410|9290|9290|1
1017118800000|2002-03-26 05:00:00|9405|9405|9310|9310|9405|9405|9295|9295|1
1017205200000|2002-03-27 05:00:00|9310|9310|9310|9310|9340|9340|9290|9290|1
1017291600000|2002-03-28 05:00:00|9310|9310|9250|9250|9320|9320|9250|9250|1
1017637200000|2002-04-01 05:00:00|9250|9250|9185|9185|9255|9255|9180|9180|1
1017723600000|2002-04-02 05:00:00|9185|9185|9245|9245|9265|9265|9185|9185|1
1017810000000|2002-04-03 05:00:00|9245|9245|9295|9295|9300|9300|9205|9205|1
1017896400000|2002-04-04 05:00:00|9295|9295|9280|9280|9350|9350|9275|9275|1
1017982800000|2002-04-05 05:00:00|9280|9280|8980|8980|9280|9280|8980|8980|1
1018238400000|2002-04-08 04:00:00|8980|8980|8940|8940|9000|9000|8915|8915|1
1018324800000|2002-04-09 04:00:00|8940|8940|8865|8865|8980|8980|8860|8860|1
1018411200000|2002-04-10 04:00:00|8865|8865|8855|8855|8870|8870|8825|8825|1
1018497600000|2002-04-11 04:00:00|8855|8855|8855|8855|8970|8970|8840|8840|1
1018584000000|2002-04-12 04:00:00|8855|8855|8820|8820|8855|8855|8800|8800|1
1018843200000|2002-04-15 04:00:00|8820|8820|8790|8790|8830|8830|8785|8785|1
1018929600000|2002-04-16 04:00:00|8790|8790|8825|8825|8830|8830|8775|8775|1
1019016000000|2002-04-17 04:00:00|8825|8825|8790|8790|8855|8855|8760|8760|1
1019102400000|2002-04-18 04:00:00|8790|8790|8755|8755|8790|8790|8750|8750|1
1019188800000|2002-04-19 04:00:00|8755|8755|8850|8850|8945|8945|8755|8755|1
1019448000000|2002-04-22 04:00:00|8850|8850|8865|8865|8880|8880|8830|8830|1
1019534400000|2002-04-23 04:00:00|8865|8865|8960|8960|8975|8975|8865|8865|1
1019620800000|2002-04-24 04:00:00|8960|8960|8975|8975|9010|9010|8955|8955|1
1019707200000|2002-04-25 04:00:00|8975|8975|8970|8970|8990|8990|8910|8910|1
1019793600000|2002-04-26 04:00:00|8970|8970|9005|9005|9010|9010|8950|8950|1
1020052800000|2002-04-29 04:00:00|9005|9005|9025|9025|9030|9030|8985|8985|1
1020139200000|2002-04-30 04:00:00|9025|9025|9010|9010|9025|9025|8995|8995|1
1020225600000|2002-05-01 04:00:00|9010|9010|9110|9110|9120|9120|9010|9010|1
1020312000000|2002-05-02 04:00:00|9110|9110|9185|9185|9210|9210|9110|9110|1
1020398400000|2002-05-03 04:00:00|9185|9185|9165|9165|9210|9210|9130|9130|1
1020657600000|2002-05-06 04:00:00|9165|9165|9125|9125|9165|9165|9100|9100|1
1020744000000|2002-05-07 04:00:00|9125|9125|9180|9180|9250|9250|9125|9125|1
1020830400000|2002-05-08 04:00:00|9180|9180|9215|9215|9250|9250|9100|9100|1
1020916800000|2002-05-09 04:00:00|9215|9215|9210|9210|9225|9225|9180|9180|1
1021003200000|2002-05-10 04:00:00|9210|9210|9350|9350|9350|9350|9210|9210|1
1021262400000|2002-05-13 04:00:00|9350|9350|8935|8935|9350|9350|8880|8880|1
1021348800000|2002-05-14 04:00:00|8935|8935|8920|8920|8985|8985|8910|8910|1
1021435200000|2002-05-15 04:00:00|8920|8920|8985|8985|8990|8990|8915|8915|1
1021521600000|2002-05-16 04:00:00|8985|8985|9120|9120|9140|9140|8980|8980|1
1021608000000|2002-05-17 04:00:00|9120|9120|9105|9105|9145|9145|9060|9060|1
1021867200000|2002-05-20 04:00:00|9105|9105|9065|9065|9105|9105|9030|9030|1
1021953600000|2002-05-21 04:00:00|9065|9065|9035|9035|9070|9070|9015|9015|1
1022040000000|2002-05-22 04:00:00|9035|9035|9040|9040|9100|9100|9015|9015|1
1022126400000|2002-05-23 04:00:00|9040|9040|9060|9060|9060|9060|8995|8995|1
1022212800000|2002-05-24 04:00:00|9060|9060|9150|9150|9200|9200|9060|9060|1
1022558400000|2002-05-28 04:00:00|9150|9150|9140|9140|9200|9200|9125|9125|1
1022644800000|2002-05-29 04:00:00|9140|9140|9115|9115|9155|9155|9090|9090|1
1022731200000|2002-05-30 04:00:00|9115|9115|9175|9175|9180|9180|9100|9100|1
1022817600000|2002-05-31 04:00:00|9175|9175|9180|9180|9220|9220|9175|9175|1
1023076800000|2002-06-03 04:00:00|9180|9180|9125|9125|9210|9210|9070|9070|1
1023163200000|2002-06-04 04:00:00|9125|9125|9140|9140|9150|9150|9110|9110|1
1023249600000|2002-06-05 04:00:00|9140|9140|9145|9145|9150|9150|9110|9110|1
1023336000000|2002-06-06 04:00:00|9145|9145|9135|9135|9150|9150|9110|9110|1
1023422400000|2002-06-07 04:00:00|9135|9135|9030|9030|9135|9135|9025|9025|1
1023681600000|2002-06-10 04:00:00|9030|9030|9020|9020|9045|9045|9010|9010|1
1023768000000|2002-06-11 04:00:00|9020|9020|9060|9060|9080|9080|9020|9020|1
1023854400000|2002-06-12 04:00:00|9060|9060|9090|9090|9100|9100|9060|9060|1
1023940800000|2002-06-13 04:00:00|9090|9090|9100|9100|9100|9100|9080|9080|1
1024027200000|2002-06-14 04:00:00|9100|9100|9145|9145|9170|9170|9100|9100|1
1024286400000|2002-06-17 04:00:00|9145|9145|9105|9105|9145|9145|9090|9090|1
1024372800000|2002-06-18 04:00:00|9105|9105|9110|9110|9130|9130|9075|9075|1
1024459200000|2002-06-19 04:00:00|9110|9110|9120|9120|9120|9120|9105|9105|1
1024545600000|2002-06-20 04:00:00|9120|9120|9275|9275|9325|9325|9100|9100|1
1024632000000|2002-06-21 04:00:00|9275|9275|9325|9325|9325|9325|9240|9240|1
1024891200000|2002-06-24 04:00:00|9325|9325|9290|9290|9325|9325|9240|9240|1
1024977600000|2002-06-25 04:00:00|9290|9290|9160|9160|9290|9290|9155|9155|1
1025064000000|2002-06-26 04:00:00|9160|9160|9155|9155|9160|9160|9125|9125|1
1025150400000|2002-06-27 04:00:00|9155|9155|9110|9110|9155|9155|9055|9055|1
1025236800000|2002-06-28 04:00:00|9110|9110|9120|9120|9120|9120|9045|9045|1
1025496000000|2002-07-01 04:00:00|9120|9120|9140|9140|9150|9150|9120|9120|1
1025582400000|2002-07-02 04:00:00|9140|9140|9080|9080|9140|9140|9075|9075|1
1025668800000|2002-07-03 04:00:00|9080|9080|8995|8995|9100|9100|8995|8995|1
1025841600000|2002-07-05 04:00:00|8995|8995|8995|8995|8995|8995|8995|8995|1
1026100800000|2002-07-08 04:00:00|8995|8995|8960|8960|8995|8995|8925|8925|1
1026187200000|2002-07-09 04:00:00|8960|8960|8900|8900|8990|8990|8775|8775|1
1026273600000|2002-07-10 04:00:00|8900|8900|9190|9190|9190|9190|8900|8900|1
1026360000000|2002-07-11 04:00:00|9190|9190|9090|9090|9245|9245|9090|9090|1
1026446400000|2002-07-12 04:00:00|9090|9090|9120|9120|9200|9200|9090|9090|1
1026705600000|2002-07-15 04:00:00|9120|9120|9420|9420|9425|9425|9120|9120|1
1026792000000|2002-07-16 04:00:00|9420|9420|9585|9585|9600|9600|9420|9420|1
1026878400000|2002-07-17 04:00:00|9585|9585|9515|9515|9585|9585|9375|9375|1
1026964800000|2002-07-18 04:00:00|9515|9515|9630|9630|9650|9650|9515|9515|1
1027051200000|2002-07-19 04:00:00|9630|9630|9705|9705|9735|9735|9530|9530|1
1027310400000|2002-07-22 04:00:00|9705|9705|9905|9905|9940|9940|9700|9700|1
1027396800000|2002-07-23 04:00:00|9905|9905|9965|9965|10020|10020|9740|9740|1
1027483200000|2002-07-24 04:00:00|9965|9965|10050|10050|10110|10110|9905|9905|1
1027569600000|2002-07-25 04:00:00|10050|10050|10050|10050|10105|10105|10000|10000|1
1027656000000|2002-07-26 04:00:00|10050|10050|9960|9960|10050|10050|9960|9960|1
1027915200000|2002-07-29 04:00:00|9960|9960|9990|9990|10020|10020|9950|9950|1
1028001600000|2002-07-30 04:00:00|9990|9990|9980|9980|10000|10000|9950|9950|1
1028088000000|2002-07-31 04:00:00|9980|9980|10150|10150|10210|10210|9970|9970|1
1028174400000|2002-08-01 04:00:00|10150|10150|10025|10025|10150|10150|9975|9975|1
1028260800000|2002-08-02 04:00:00|10025|10025|10000|10000|10090|10090|9800|9800|1
1028520000000|2002-08-05 04:00:00|10000|10000|9960|9960|10090|10090|9910|9910|1
1028606400000|2002-08-06 04:00:00|9960|9960|9945|9945|9980|9980|9925|9925|1
1028692800000|2002-08-07 04:00:00|9945|9945|10030|10030|10090|10090|9945|9945|1
1028779200000|2002-08-08 04:00:00|10030|10030|10290|10290|10310|10310|10030|10030|1
1028865600000|2002-08-09 04:00:00|10290|10290|10350|10350|10385|10385|10290|10290|1
1029124800000|2002-08-12 04:00:00|10350|10350|10460|10460|10560|10560|10350|10350|1
1029211200000|2002-08-13 04:00:00|10460|10460|10275|10275|10600|10600|10250|10250|1
1029297600000|2002-08-14 04:00:00|10275|10275|10310|10310|10350|10350|10260|10260|1
1029384000000|2002-08-15 04:00:00|10310|10310|10285|10285|10310|10310|10215|10215|1
1029470400000|2002-08-16 04:00:00|10285|10285|10280|10280|10370|10370|10050|10050|1
1029729600000|2002-08-19 04:00:00|10280|10280|10215|10215|10320|10320|10180|10180|1
1029816000000|2002-08-20 04:00:00|10215|10215|10155|10155|10215|10215|9950|9950|1
1029902400000|2002-08-21 04:00:00|10155|10155|10000|10000|10155|10155|9990|9990|1
1029988800000|2002-08-22 04:00:00|10000|10000|10000|10000|10015|10015|9950|9950|1
1030075200000|2002-08-23 04:00:00|10000|10000|9930|9930|10000|10000|9915|9915|1
1030334400000|2002-08-26 04:00:00|9930|9930|9955|9955|10050|10050|9930|9930|1
1030420800000|2002-08-27 04:00:00|9955|9955|9950|9950|9980|9980|9930|9930|1
1030507200000|2002-08-28 04:00:00|9950|9950|9845|9845|9995|9995|9800|9800|1
1030593600000|2002-08-29 04:00:00|9845|9845|9835|9835|9920|9920|9830|9830|1
1030680000000|2002-08-30 04:00:00|9835|9835|9950|9950|9970|9970|9815|9815|1
1031025600000|2002-09-03 04:00:00|9950|9950|9785|9785|10000|10000|9785|9785|1
1031112000000|2002-09-04 04:00:00|9785|9785|9730|9730|9800|9800|9710|9710|1
1031198400000|2002-09-05 04:00:00|9730|9730|9930|9930|9930|9930|9625|9625|1
1031284800000|2002-09-06 04:00:00|9930|9930|9800|9800|10000|10000|9790|9790|1
1031544000000|2002-09-09 04:00:00|9800|9800|9935|9935|9990|9990|9800|9800|1
1031630400000|2002-09-10 04:00:00|9935|9935|9865|9865|10040|10040|9865|9865|1
1031716800000|2002-09-11 04:00:00|9865|9865|10055|10055|10125|10125|9865|9865|1
1031803200000|2002-09-12 04:00:00|10055|10055|10060|10060|10110|10110|10030|10030|1
1031889600000|2002-09-13 04:00:00|10060|10060|10040|10040|10070|10070|10010|10010|1
1032148800000|2002-09-16 04:00:00|10040|10040|10205|10205|10290|10290|10000|10000|1
1032235200000|2002-09-17 04:00:00|10205|10205|10235|10235|10260|10260|10160|10160|1
1032321600000|2002-09-18 04:00:00|10235|10235|10180|10180|10280|10280|10160|10160|1
1032408000000|2002-09-19 04:00:00|10180|10180|10220|10220|10250|10250|10175|10175|1
1032494400000|2002-09-20 04:00:00|10220|10220|10205|10205|10230|10230|10125|10125|1
1032753600000|2002-09-23 04:00:00|10205|10205|10225|10225|10245|10245|10190|10190|1
1032840000000|2002-09-24 04:00:00|10225|10225|10225|10225|10290|10290|10170|10170|1
1032926400000|2002-09-25 04:00:00|10225|10225|10220|10220|10245|10245|10215|10215|1
1033012800000|2002-09-26 04:00:00|10220|10220|9990|9990|10225|10225|9950|9950|1
1033099200000|2002-09-27 04:00:00|9990|9990|9995|9995|10060|10060|9990|9990|1
1033358400000|2002-09-30 04:00:00|9995|9995|9695|9695|10020|10020|9680|9680|1
1033444800000|2002-10-01 04:00:00|9695|9695|9455|9455|9695|9695|9440|9440|1
1033531200000|2002-10-02 04:00:00|9455|9455|9380|9380|9560|9560|9350|9350|1
1033617600000|2002-10-03 04:00:00|9380|9380|9345|9345|9420|9420|9330|9330|1
1033704000000|2002-10-04 04:00:00|9345|9345|9345|9345|9380|9380|9255|9255|1
1033963200000|2002-10-07 04:00:00|9345|9345|9250|9250|9410|9410|9240|9240|1
1034049600000|2002-10-08 04:00:00|9250|9250|9170|9170|9250|9250|9075|9075|1
1034136000000|2002-10-09 04:00:00|9170|9170|9270|9270|9325|9325|9125|9125|1
1034222400000|2002-10-10 04:00:00|9270|9270|9320|9320|9375|9375|9250|9250|1
1034308800000|2002-10-11 04:00:00|9320|9320|9530|9530|9650|9650|9320|9320|1
1034568000000|2002-10-14 04:00:00|9530|9530|9320|9320|9550|9550|9275|9275|1
1034654400000|2002-10-15 04:00:00|9320|9320|9320|9320|9440|9440|9210|9210|1
1034740800000|2002-10-16 04:00:00|9320|9320|9515|9515|9535|9535|9290|9290|1
1034827200000|2002-10-17 04:00:00|9515|9515|9540|9540|9560|9560|9450|9450|1
1034913600000|2002-10-18 04:00:00|9540|9540|9475|9475|9550|9550|9470|9470|1
1035172800000|2002-10-21 04:00:00|9475|9475|9640|9640|9720|9720|9475|9475|1
1035259200000|2002-10-22 04:00:00|9640|9640|9680|9680|9685|9685|9600|9600|1
1035345600000|2002-10-23 04:00:00|9680|9680|9440|9440|9680|9680|9410|9410|1
1035432000000|2002-10-24 04:00:00|9440|9440|9650|9650|9685|9685|9440|9440|1
1035518400000|2002-10-25 04:00:00|9650|9650|9780|9780|9790|9790|9575|9575|1
1035781200000|2002-10-28 05:00:00|9780|9780|9705|9705|9810|9810|9700|9700|1
1035867600000|2002-10-29 05:00:00|9705|9705|9905|9905|9910|9910|9705|9705|1
1035954000000|2002-10-30 05:00:00|9905|9905|9940|9940|9990|9990|9900|9900|1
1036040400000|2002-10-31 05:00:00|9940|9940|9850|9850|10000|10000|9850|9850|1
1036126800000|2002-11-01 05:00:00|9850|9850|9750|9750|9850|9850|9705|9705|1
1036386000000|2002-11-04 05:00:00|9750|9750|9720|9720|9900|9900|9720|9720|1
1036472400000|2002-11-05 05:00:00|9720|9720|9685|9685|9780|9780|9685|9685|1
1036558800000|2002-11-06 05:00:00|9685|9685|9725|9725|9740|9740|9685|9685|1
1036645200000|2002-11-07 05:00:00|9725|9725|9895|9895|9950|9950|9725|9725|1
1036731600000|2002-11-08 05:00:00|9895|9895|10120|10120|10175|10175|9895|9895|1
1036990800000|2002-11-11 05:00:00|10120|10120|10025|10025|10140|10140|9960|9960|1
1037077200000|2002-11-12 05:00:00|10025|10025|10040|10040|10045|10045|9965|9965|1
1037163600000|2002-11-13 05:00:00|10040|10040|10055|10055|10090|10090|10030|10030|1
1037250000000|2002-11-14 05:00:00|10055|10055|10120|10120|10125|10125|10000|10000|1
1037336400000|2002-11-15 05:00:00|10120|10120|10100|10100|10135|10135|10050|10050|1
1037595600000|2002-11-18 05:00:00|10100|10100|10170|10170|10190|10190|10100|10100|1
1037682000000|2002-11-19 05:00:00|10170|10170|10225|10225|10235|10235|10150|10150|1
1037768400000|2002-11-20 05:00:00|10225|10225|10225|10225|10250|10250|10210|10210|1
1037854800000|2002-11-21 05:00:00|10225|10225|10230|10230|10245|10245|10025|10025|1
1037941200000|2002-11-22 05:00:00|10230|10230|10245|10245|10250|10250|10215|10215|1
1038200400000|2002-11-25 05:00:00|10245|10245|10240|10240|10270|10270|10230|10230|1
1038286800000|2002-11-26 05:00:00|10240|10240|10205|10205|10260|10260|10170|10170|1
1038373200000|2002-11-27 05:00:00|10205|10205|10205|10205|10215|10215|10160|10160|1
1038546000000|2002-11-29 05:00:00|10205|10205|10205|10205|10205|10205|10205|10205|1
1038805200000|2002-12-02 05:00:00|10205|10205|10090|10090|10205|10205|10075|10075|1
1038891600000|2002-12-03 05:00:00|10090|10090|9835|9835|10090|10090|9815|9815|1
1038978000000|2002-12-04 05:00:00|9835|9835|9865|9865|9905|9905|9810|9810|1
1039064400000|2002-12-05 05:00:00|9865|9865|9730|9730|9880|9880|9725|9725|1
1039150800000|2002-12-06 05:00:00|9730|9730|9735|9735|9770|9770|9705|9705|1
1039410000000|2002-12-09 05:00:00|9735|9735|9730|9730|9770|9770|9715|9715|1
1039496400000|2002-12-10 05:00:00|9730|9730|9745|9745|9750|9750|9690|9690|1
1039582800000|2002-12-11 05:00:00|9745|9745|9940|9940|9960|9960|9740|9740|1
1039669200000|2002-12-12 05:00:00|9940|9940|9915|9915|9940|9940|9840|9840|1
1039755600000|2002-12-13 05:00:00|9915|9915|9960|9960|9965|9965|9905|9905|1
1040014800000|2002-12-16 05:00:00|9960|9960|10005|10005|10040|10040|9960|9960|1
1040101200000|2002-12-17 05:00:00|10005|10005|9955|9955|10005|10005|9870|9870|1
1040187600000|2002-12-18 05:00:00|9955|9955|9885|9885|9955|9955|9885|9885|1
1040274000000|2002-12-19 05:00:00|9885|9885|9900|9900|9940|9940|9760|9760|1
1040360400000|2002-12-20 05:00:00|9900|9900|9900|9900|9950|9950|9900|9900|1
1040619600000|2002-12-23 05:00:00|9900|9900|9740|9740|9900|9900|9715|9715|1
1040706000000|2002-12-24 05:00:00|9740|9740|9740|9740|9740|9740|9740|9740|1
1040878800000|2002-12-26 05:00:00|9740|9740|9405|9405|9740|9740|9400|9400|1
1040965200000|2002-12-27 05:00:00|9405|9405|9230|9230|9420|9420|9220|9220|1
1041224400000|2002-12-30 05:00:00|9230|9230|8980|8980|9250|9250|8980|8980|1
1041310800000|2002-12-31 05:00:00|8980|8980|9175|9175|9200|9200|8850|8850|1
1041483600000|2003-01-02 05:00:00|9175|9175|9120|9120|9175|9175|9075|9075|1
1041570000000|2003-01-03 05:00:00|9120|9120|9220|9220|9265|9265|9100|9100|1
1041829200000|2003-01-06 05:00:00|9220|9220|9020|9020|9220|9220|9000|9000|1
1041915600000|2003-01-07 05:00:00|9020|9020|9020|9020|9140|9140|9010|9010|1
1042002000000|2003-01-08 05:00:00|9020|9020|9040|9040|9110|9110|9020|9020|1
1042088400000|2003-01-09 05:00:00|9040|9040|9070|9070|9175|9175|9040|9040|1
1042174800000|2003-01-10 05:00:00|9070|9070|9245|9245|9280|9280|9070|9070|1
1042434000000|2003-01-13 05:00:00|9245|9245|9320|9320|9470|9470|9245|9245|1
1042520400000|2003-01-14 05:00:00|9320|9320|9210|9210|9380|9380|9140|9140|1
1042606800000|2003-01-15 05:00:00|9210|9210|9275|9275|9325|9325|9165|9165|1
1042693200000|2003-01-16 05:00:00|9275|9275|9310|9310|9340|9340|9210|9210|1
1042779600000|2003-01-17 05:00:00|9310|9310|9310|9310|9435|9435|9275|9275|1
1043125200000|2003-01-21 05:00:00|9310|9310|9340|9340|9350|9350|9130|9130|1
1043211600000|2003-01-22 05:00:00|9340|9340|9705|9705|9840|9840|9340|9340|1
1043298000000|2003-01-23 05:00:00|9705|9705|9655|9655|9850|9850|9555|9555|1
1043384400000|2003-01-24 05:00:00|9655|9655|9255|9255|9655|9655|9000|9000|1
1043643600000|2003-01-27 05:00:00|9255|9255|9170|9170|9255|9255|9105|9105|1
1043730000000|2003-01-28 05:00:00|9170|9170|9195|9195|9270|9270|9150|9150|1
1043816400000|2003-01-29 05:00:00|9195|9195|9005|9005|9275|9275|8965|8965|1
1043902800000|2003-01-30 05:00:00|9005|9005|8870|8870|9005|9005|8740|8740|1
1043989200000|2003-01-31 05:00:00|8870|8870|8920|8920|8985|8985|8840|8840|1
1044248400000|2003-02-03 05:00:00|8920|8920|8865|8865|8980|8980|8850|8850|1
1044334800000|2003-02-04 05:00:00|8865|8865|8840|8840|8925|8925|8800|8800|1
1044421200000|2003-02-05 05:00:00|8840|8840|8880|8880|8880|8880|8820|8820|1
1044507600000|2003-02-06 05:00:00|8880|8880|8850|8850|8880|8880|8800|8800|1
1044594000000|2003-02-07 05:00:00|8850|8850|8880|8880|8950|8950|8850|8850|1
1044853200000|2003-02-10 05:00:00|8880|8880|8850|8850|8910|8910|8835|8835|1
1044939600000|2003-02-11 05:00:00|8850|8850|8810|8810|8875|8875|8750|8750|1
1045026000000|2003-02-12 05:00:00|8810|8810|8675|8675|8825|8825|8650|8650|1
1045112400000|2003-02-13 05:00:00|8675|8675|8730|8730|8775|8775|8625|8625|1
1045198800000|2003-02-14 05:00:00|8730|8730|8720|8720|8795|8795|8705|8705|1
1045544400000|2003-02-18 05:00:00|8720|8720|8720|8720|8720|8720|8720|8720|1
1045630800000|2003-02-19 05:00:00|8720|8720|8845|8845|8850|8850|8675|8675|1
1045717200000|2003-02-20 05:00:00|8845|8845|8835|8835|8880|8880|8805|8805|1
1045803600000|2003-02-21 05:00:00|8835|8835|8810|8810|8920|8920|8800|8800|1
1046062800000|2003-02-24 05:00:00|8810|8810|8495|8495|8810|8810|8450|8450|1
1046149200000|2003-02-25 05:00:00|8495|8495|8515|8515|8540|8540|8380|8380|1
1046235600000|2003-02-26 05:00:00|8515|8515|8475|8475|8535|8535|8430|8430|1
1046322000000|2003-02-27 05:00:00|8475|8475|8435|8435|8500|8500|8425|8425|1
1046408400000|2003-02-28 05:00:00|8435|8435|8235|8235|8435|8435|8220|8220|1
1046667600000|2003-03-03 05:00:00|8235|8235|8220|8220|8300|8300|8210|8210|1
1046754000000|2003-03-04 05:00:00|8220|8220|8360|8360|8375|8375|8220|8220|1
1046840400000|2003-03-05 05:00:00|8360|8360|8325|8325|8450|8450|8310|8310|1
1046926800000|2003-03-06 05:00:00|8325|8325|8260|8260|8370|8370|8250|8250|1
1047013200000|2003-03-07 05:00:00|8260|8260|8350|8350|8400|8400|8140|8140|1
1047272400000|2003-03-10 05:00:00|8350|8350|8255|8255|8350|8350|8250|8250|1
1047358800000|2003-03-11 05:00:00|8255|8255|8265|8265|8405|8405|8255|8255|1
1047445200000|2003-03-12 05:00:00|8265|8265|8435|8435|8530|8530|8265|8265|1
1047531600000|2003-03-13 05:00:00|8435|8435|8595|8595|8600|8600|8390|8390|1
1047618000000|2003-03-14 05:00:00|8595|8595|8675|8675|8750|8750|8595|8595|1
1047877200000|2003-03-17 05:00:00|8675|8675|8560|8560|8675|8675|8550|8550|1
1047963600000|2003-03-18 05:00:00|8560|8560|8470|8470|8600|8600|8440|8440|1
1048050000000|2003-03-19 05:00:00|8470|8470|8585|8585|8600|8600|8470|8470|1
1048136400000|2003-03-20 05:00:00|8585|8585|8635|8635|8675|8675|8560|8560|1
1048222800000|2003-03-21 05:00:00|8635|8635|8585|8585|8675|8675|8530|8530|1
1048482000000|2003-03-24 05:00:00|8585|8585|8460|8460|8585|8585|8400|8400|1
1048568400000|2003-03-25 05:00:00|8460|8460|8455|8455|8520|8520|8440|8440|1
1048654800000|2003-03-26 05:00:00|8455|8455|8515|8515|8520|8520|8420|8420|1
1048741200000|2003-03-27 05:00:00|8515|8515|8560|8560|8600|8600|8515|8515|1
1048827600000|2003-03-28 05:00:00|8560|8560|8590|8590|8630|8630|8560|8560|1
1049086800000|2003-03-31 05:00:00|8590|8590|8675|8675|8690|8690|8590|8590|1
1049173200000|2003-04-01 05:00:00|8675|8675|8680|8680|8740|8740|8670|8670|1
1049259600000|2003-04-02 05:00:00|8680|8680|8755|8755|8775|8775|8615|8615|1
1049346000000|2003-04-03 05:00:00|8755|8755|8865|8865|8890|8890|8755|8755|1
1049432400000|2003-04-04 05:00:00|8865|8865|8820|8820|8910|8910|8815|8815|1
1049688000000|2003-04-07 04:00:00|8820|8820|8885|8885|8890|8890|8820|8820|1
1049774400000|2003-04-08 04:00:00|8885|8885|8925|8925|8940|8940|8875|8875|1
1049860800000|2003-04-09 04:00:00|8925|8925|8700|8700|8925|8925|8100|8100|1
1049947200000|2003-04-10 04:00:00|8700|8700|8835|8835|8875|8875|8550|8550|1
1050033600000|2003-04-11 04:00:00|8835|8835|8760|8760|8880|8880|8760|8760|1
1050292800000|2003-04-14 04:00:00|8760|8760|8610|8610|8760|8760|8605|8605|1
1050379200000|2003-04-15 04:00:00|8610|8610|8470|8470|8610|8610|8440|8440|1
1050465600000|2003-04-16 04:00:00|8470|8470|8405|8405|8540|8540|8370|8370|1
1050552000000|2003-04-17 04:00:00|8405|8405|8365|8365|8440|8440|8275|8275|1
1050897600000|2003-04-21 04:00:00|8365|8365|8280|8280|8430|8430|8280|8280|1
1050984000000|2003-04-22 04:00:00|8280|8280|8335|8335|8350|8350|8225|8225|1
1051070400000|2003-04-23 04:00:00|8335|8335|8410|8410|8410|8410|8310|8310|1
1051156800000|2003-04-24 04:00:00|8410|8410|8330|8330|8420|8420|8325|8325|1
1051243200000|2003-04-25 04:00:00|8330|8330|8400|8400|8410|8410|8320|8320|1
1051502400000|2003-04-28 04:00:00|8400|8400|8415|8415|8470|8470|8400|8400|1
1051588800000|2003-04-29 04:00:00|8415|8415|8180|8180|8450|8450|8175|8175|1
1051675200000|2003-04-30 04:00:00|8180|8180|8105|8105|8225|8225|8105|8105|1
1051761600000|2003-05-01 04:00:00|8105|8105|8210|8210|8500|8500|8105|8105|1
1051848000000|2003-05-02 04:00:00|8210|8210|8155|8155|8370|8370|8115|8115|1
1052107200000|2003-05-05 04:00:00|8155|8155|8300|8300|8300|8300|8025|8025|1
1052193600000|2003-05-06 04:00:00|8300|8300|8450|8450|8470|8470|8300|8300|1
1052280000000|2003-05-07 04:00:00|8450|8450|8515|8515|8520|8520|8450|8450|1
1052366400000|2003-05-08 04:00:00|8515|8515|8575|8575|8575|8575|8500|8500|1
1052452800000|2003-05-09 04:00:00|8575|8575|8615|8615|8615|8615|8500|8500|1
1052712000000|2003-05-12 04:00:00|8615|8615|8835|8835|8835|8835|8615|8615|1
1052798400000|2003-05-13 04:00:00|8835|8835|8765|8765|8835|8835|8710|8710|1
1052884800000|2003-05-14 04:00:00|8765|8765|8735|8735|8775|8775|8580|8580|1
1052971200000|2003-05-15 04:00:00|8735|8735|8765|8765|8810|8810|8680|8680|1
1053057600000|2003-05-16 04:00:00|8765|8765|8740|8740|8800|8800|8705|8705|1
1053316800000|2003-05-19 04:00:00|8740|8740|8620|8620|8740|8740|8615|8615|1
1053403200000|2003-05-20 04:00:00|8620|8620|8630|8630|8650|8650|8510|8510|1
1053489600000|2003-05-21 04:00:00|8630|8630|8630|8630|8675|8675|8570|8570|1
1053576000000|2003-05-22 04:00:00|8630|8630|8755|8755|8760|8760|8630|8630|1
1053662400000|2003-05-23 04:00:00|8755|8755|8765|8765|8800|8800|8740|8740|1
1054008000000|2003-05-27 04:00:00|8765|8765|8655|8655|8790|8790|8650|8650|1
1054094400000|2003-05-28 04:00:00|8655|8655|8605|8605|8655|8655|8570|8570|1
1054180800000|2003-05-29 04:00:00|8605|8605|8335|8335|8605|8605|8330|8330|1
1054267200000|2003-05-30 04:00:00|8335|8335|8405|8405|8430|8430|8190|8190|1
1054526400000|2003-06-02 04:00:00|8405|8405|8185|8185|8405|8405|8180|8180|1
1054612800000|2003-06-03 04:00:00|8185|8185|8295|8295|8325|8325|8185|8185|1
1054699200000|2003-06-04 04:00:00|8295|8295|8315|8315|8390|8390|8275|8275|1
1054785600000|2003-06-05 04:00:00|8315|8315|8445|8445|8450|8450|8315|8315|1
1054872000000|2003-06-06 04:00:00|8445|8445|8485|8485|8520|8520|8445|8445|1
1055131200000|2003-06-09 04:00:00|8485|8485|8550|8550|8560|8560|8460|8460|1
1055217600000|2003-06-10 04:00:00|8550|8550|8560|8560|8560|8560|8415|8415|1
1055304000000|2003-06-11 04:00:00|8560|8560|8505|8505|8585|8585|8490|8490|1
1055390400000|2003-06-12 04:00:00|8505|8505|8385|8385|8505|8505|8380|8380|1
1055476800000|2003-06-13 04:00:00|8385|8385|8350|8350|8385|8385|8350|8350|1
1055736000000|2003-06-16 04:00:00|8350|8350|8580|8580|8650|8650|8325|8325|1
1055822400000|2003-06-17 04:00:00|8580|8580|8590|8590|8660|8660|8490|8490|1
1055908800000|2003-06-18 04:00:00|8590|8590|8540|8540|8590|8590|8510|8510|1
1055995200000|2003-06-19 04:00:00|8540|8540|8695|8695|8700|8700|8525|8525|1
1056081600000|2003-06-20 04:00:00|8695|8695|8705|8705|8765|8765|8620|8620|1
1056340800000|2003-06-23 04:00:00|8705|8705|8815|8815|8820|8820|8695|8695|1
1056427200000|2003-06-24 04:00:00|8815|8815|8755|8755|8815|8815|8725|8725|1
1056513600000|2003-06-25 04:00:00|8755|8755|8610|8610|8755|8755|8580|8580|1
1056600000000|2003-06-26 04:00:00|8610|8610|8595|8595|8610|8610|8520|8520|1
1056686400000|2003-06-27 04:00:00|8595|8595|8635|8635|8670|8670|8550|8550|1
1056945600000|2003-06-30 04:00:00|8635|8635|8530|8530|8635|8635|8390|8390|1
1057032000000|2003-07-01 04:00:00|8530|8530|8350|8350|8530|8530|8350|8350|1
1057118400000|2003-07-02 04:00:00|8350|8350|8105|8105|8350|8350|8100|8100|1
1057204800000|2003-07-03 04:00:00|8105|8105|8125|8125|8125|8125|8075|8075|1
1057550400000|2003-07-07 04:00:00|8125|8125|8075|8075|8125|8125|8025|8025|1
1057636800000|2003-07-08 04:00:00|8075|8075|8320|8320|8450|8450|8075|8075|1
1057723200000|2003-07-09 04:00:00|8320|8320|8430|8430|8430|8430|8320|8320|1
1057809600000|2003-07-10 04:00:00|8430|8430|8250|8250|8430|8430|8175|8175|1
1057896000000|2003-07-11 04:00:00|8250|8250|8065|8065|8250|8250|8000|8000|1
1058155200000|2003-07-14 04:00:00|8065|8065|8180|8180|8250|8250|8065|8065|1
1058241600000|2003-07-15 04:00:00|8180|8180|8145|8145|8225|8225|8130|8130|1
1058328000000|2003-07-16 04:00:00|8145|8145|8110|8110|8195|8195|8100|8100|1
1058414400000|2003-07-17 04:00:00|8110|8110|8220|8220|8220|8220|8080|8080|1
1058500800000|2003-07-18 04:00:00|8220|8220|8215|8215|8275|8275|8165|8165|1
1058760000000|2003-07-21 04:00:00|8215|8215|8265|8265|8280|8280|8215|8215|1
1058846400000|2003-07-22 04:00:00|8265|8265|8105|8105|8285|8285|8090|8090|1
1058932800000|2003-07-23 04:00:00|8105|8105|7920|7920|8120|8120|7920|7920|1
1059019200000|2003-07-24 04:00:00|7920|7920|8095|8095|8100|8100|7915|7915|1
1059105600000|2003-07-25 04:00:00|8095|8095|8015|8015|8115|8115|8010|8010|1
1059364800000|2003-07-28 04:00:00|8015|8015|8025|8025|8040|8040|7960|7960|1
1059451200000|2003-07-29 04:00:00|8025|8025|8045|8045|8060|8060|8010|8010|1
1059537600000|2003-07-30 04:00:00|8045|8045|7865|7865|8055|8055|7865|7865|1
1059624000000|2003-07-31 04:00:00|7865|7865|7950|7950|7990|7990|7865|7865|1
1059710400000|2003-08-01 04:00:00|7950|7950|7900|7900|7950|7950|7855|7855|1
1059969600000|2003-08-04 04:00:00|7900|7900|7850|7850|7935|7935|7830|7830|1
1060056000000|2003-08-05 04:00:00|7850|7850|7820|7820|7855|7855|7810|7810|1
1060142400000|2003-08-06 04:00:00|7820|7820|7855|7855|7870|7870|7810|7810|1
1060228800000|2003-08-07 04:00:00|7855|7855|7890|7890|7910|7910|7855|7855|1
1060315200000|2003-08-08 04:00:00|7890|7890|7910|7910|7940|7940|7850|7850|1
1060574400000|2003-08-11 04:00:00|7910|7910|7805|7805|7930|7930|7800|7800|1
1060660800000|2003-08-12 04:00:00|7805|7805|7915|7915|7985|7985|7805|7805|1
1060747200000|2003-08-13 04:00:00|7915|7915|7930|7930|7980|7980|7870|7870|1
1060833600000|2003-08-14 04:00:00|7930|7930|7920|7920|7950|7950|7860|7860|1
1060920000000|2003-08-15 04:00:00|7920|7920|7740|7740|7920|7920|7720|7720|1
1061179200000|2003-08-18 04:00:00|7740|7740|7770|7770|7830|7830|7740|7740|1
1061265600000|2003-08-19 04:00:00|7770|7770|7910|7910|7920|7920|7755|7755|1
1061352000000|2003-08-20 04:00:00|7910|7910|7825|7825|7920|7920|7820|7820|1
1061438400000|2003-08-21 04:00:00|7825|7825|7990|7990|8020|8020|7825|7825|1
1061524800000|2003-08-22 04:00:00|7990|7990|7945|7945|8015|8015|7930|7930|1
1061784000000|2003-08-25 04:00:00|7945|7945|7855|7855|7965|7965|7855|7855|1
1061870400000|2003-08-26 04:00:00|7855|7855|7845|7845|7880|7880|7815|7815|1
1061956800000|2003-08-27 04:00:00|7845|7845|7760|7760|7850|7850|7755|7755|1
1062043200000|2003-08-28 04:00:00|7760|7760|7830|7830|7860|7860|7710|7710|1
1062129600000|2003-08-29 04:00:00|7830|7830|7920|7920|7950|7950|7830|7830|1
1062475200000|2003-09-02 04:00:00|7920|7920|7930|7930|7970|7970|7920|7920|1
1062561600000|2003-09-03 04:00:00|7930|7930|7875|7875|7955|7955|7865|7865|1
1062648000000|2003-09-04 04:00:00|7875|7875|7925|7925|7930|7930|7875|7875|1
1062734400000|2003-09-05 04:00:00|7925|7925|8065|8065|8210|8210|7925|7925|1
1062993600000|2003-09-08 04:00:00|8065|8065|8110|8110|8110|8110|8065|8065|1
1063080000000|2003-09-09 04:00:00|8110|8110|8010|8010|8190|8190|7950|7950|1
1063166400000|2003-09-10 04:00:00|8010|8010|8235|8235|8235|8235|7975|7975|1
1063252800000|2003-09-11 04:00:00|8235|8235|8040|8040|8235|8235|7950|7950|1
1063339200000|2003-09-12 04:00:00|8040|8040|7855|7855|8040|8040|7800|7800|1
1063598400000|2003-09-15 04:00:00|7855|7855|7585|7585|7855|7855|7465|7465|1
1063684800000|2003-09-16 04:00:00|7585|7585|7475|7475|7605|7605|7465|7465|1
1063771200000|2003-09-17 04:00:00|7475|7475|7535|7535|7600|7600|7440|7440|1
1063857600000|2003-09-18 04:00:00|7535|7535|7425|7425|7540|7540|7400|7400|1
1063944000000|2003-09-19 04:00:00|7425|7425|7390|7390|7495|7495|7375|7375|1
1064203200000|2003-09-22 04:00:00|7390|7390|7540|7540|7540|7540|7390|7390|1
1064289600000|2003-09-23 04:00:00|7540|7540|7485|7485|7550|7550|7460|7460|1
1064376000000|2003-09-24 04:00:00|7485|7485|7535|7535|7540|7540|7480|7480|1
1064462400000|2003-09-25 04:00:00|7535|7535|7510|7510|7535|7535|7460|7460|1
1064548800000|2003-09-26 04:00:00|7510|7510|7410|7410|7510|7510|7350|7350|1
1064808000000|2003-09-29 04:00:00|7410|7410|7505|7505|7520|7520|7380|7380|1
1064894400000|2003-09-30 04:00:00|7505|7505|7615|7615|7735|7735|7475|7475|1
1064980800000|2003-10-01 04:00:00|7615|7615|7595|7595|7650|7650|7575|7575|1
1065067200000|2003-10-02 04:00:00|7595|7595|7530|7530|7595|7595|7520|7520|1
1065153600000|2003-10-03 04:00:00|7530|7530|7605|7605|7610|7610|7530|7530|1
1065412800000|2003-10-06 04:00:00|7605|7605|7320|7320|7605|7605|7300|7300|1
1065499200000|2003-10-07 04:00:00|7320|7320|7405|7405|7455|7455|7310|7310|1
1065585600000|2003-10-08 04:00:00|7405|7405|7470|7470|7525|7525|7405|7405|1
1065672000000|2003-10-09 04:00:00|7470|7470|7560|7560|7650|7650|7470|7470|1
1065758400000|2003-10-10 04:00:00|7560|7560|7045|7045|7560|7560|6850|6850|1
1066017600000|2003-10-13 04:00:00|7045|7045|7015|7015|7090|7090|7000|7000|1
1066104000000|2003-10-14 04:00:00|7015|7015|6995|6995|7040|7040|6990|6990|1
1066190400000|2003-10-15 04:00:00|6995|6995|6830|6830|6995|6995|6820|6820|1
1066276800000|2003-10-16 04:00:00|6830|6830|6825|6825|6905|6905|6810|6810|1
1066363200000|2003-10-17 04:00:00|6825|6825|6765|6765|6840|6840|6765|6765|1
1066622400000|2003-10-20 04:00:00|6765|6765|6845|6845|6900|6900|6765|6765|1
1066708800000|2003-10-21 04:00:00|6845|6845|6950|6950|7000|7000|6845|6845|1
1066795200000|2003-10-22 04:00:00|6950|6950|6935|6935|6995|6995|6915|6915|1
1066881600000|2003-10-23 04:00:00|6935|6935|6980|6980|7010|7010|6930|6930|1
1066968000000|2003-10-24 04:00:00|6980|6980|7010|7010|7060|7060|6980|6980|1
1067230800000|2003-10-27 05:00:00|7010|7010|6965|6965|7040|7040|6960|6960|1
1067317200000|2003-10-28 05:00:00|6965|6965|6925|6925|6965|6965|6925|6925|1
1067403600000|2003-10-29 05:00:00|6925|6925|6720|6720|6925|6925|6720|6720|1
1067490000000|2003-10-30 05:00:00|6720|6720|6725|6725|6760|6760|6680|6680|1
1067576400000|2003-10-31 05:00:00|6725|6725|6760|6760|6780|6780|6705|6705|1
1067835600000|2003-11-03 05:00:00|6760|6760|6710|6710|6760|6760|6680|6680|1
1067922000000|2003-11-04 05:00:00|6710|6710|6715|6715|6800|6800|6700|6700|1
1068008400000|2003-11-05 05:00:00|6715|6715|6840|6840|6840|6840|6700|6700|1
1068094800000|2003-11-06 05:00:00|6840|6840|6850|6850|6925|6925|6785|6785|1
1068181200000|2003-11-07 05:00:00|6850|6850|7170|7170|7175|7175|6850|6850|1
1068440400000|2003-11-10 05:00:00|7170|7170|7070|7070|7170|7170|6960|6960|1
1068526800000|2003-11-11 05:00:00|7070|7070|7125|7125|7140|7140|7070|7070|1
1068613200000|2003-11-12 05:00:00|7125|7125|7130|7130|7155|7155|7090|7090|1
1068699600000|2003-11-13 05:00:00|7130|7130|7125|7125|7160|7160|7025|7025|1
1068786000000|2003-11-14 05:00:00|7125|7125|7275|7275|7285|7285|7125|7125|1
1069045200000|2003-11-17 05:00:00|7275|7275|7290|7290|7400|7400|7230|7230|1
1069131600000|2003-11-18 05:00:00|7290|7290|7160|7160|7290|7290|7080|7080|1
1069218000000|2003-11-19 05:00:00|7160|7160|7165|7165|7210|7210|7080|7080|1
1069304400000|2003-11-20 05:00:00|7165|7165|7085|7085|7165|7165|7035|7035|1
1069390800000|2003-11-21 05:00:00|7085|7085|7050|7050|7085|7085|7030|7030|1
1069650000000|2003-11-24 05:00:00|7050|7050|6860|6860|7050|7050|6850|6850|1
1069736400000|2003-11-25 05:00:00|6860|6860|6735|6735|6870|6870|6725|6725|1
1069822800000|2003-11-26 05:00:00|6735|6735|6845|6845|6860|6860|6735|6735|1
1069995600000|2003-11-28 05:00:00|6845|6845|6845|6845|6845|6845|6845|6845|1
1070254800000|2003-12-01 05:00:00|6845|6845|7060|7060|7090|7090|6835|6835|1
1070341200000|2003-12-02 05:00:00|7060|7060|6940|6940|7130|7130|6930|6930|1
1070427600000|2003-12-03 05:00:00|6940|6940|6920|6920|6955|6955|6760|6760|1
1070514000000|2003-12-04 05:00:00|6920|6920|6995|6995|7000|7000|6870|6870|1
1070600400000|2003-12-05 05:00:00|6995|6995|7000|7000|7045|7045|6930|6930|1
1070859600000|2003-12-08 05:00:00|7000|7000|6955|6955|7030|7030|6920|6920|1
1070946000000|2003-12-09 05:00:00|6955|6955|6935|6935|6955|6955|6870|6870|1
1071032400000|2003-12-10 05:00:00|6935|6935|6885|6885|6940|6940|6875|6875|1
1071118800000|2003-12-11 05:00:00|6885|6885|6860|6860|6890|6890|6825|6825|1
1071205200000|2003-12-12 05:00:00|6860|6860|6830|6830|6925|6925|6825|6825|1
1071464400000|2003-12-15 05:00:00|6830|6830|6660|6660|6870|6870|6630|6630|1
1071550800000|2003-12-16 05:00:00|6660|6660|6595|6595|6700|6700|6580|6580|1
1071637200000|2003-12-17 05:00:00|6595|6595|6670|6670|6705|6705|6595|6595|1
1071723600000|2003-12-18 05:00:00|6670|6670|6620|6620|6690|6690|6590|6590|1
1071810000000|2003-12-19 05:00:00|6620|6620|6625|6625|6750|6750|6500|6500|1
1072069200000|2003-12-22 05:00:00|6625|6625|6670|6670|6700|6700|6575|6575|1
1072155600000|2003-12-23 05:00:00|6670|6670|6630|6630|6670|6670|6630|6630|1
1072242000000|2003-12-24 05:00:00|6630|6630|6495|6495|6630|6630|6475|6475|1
1072414800000|2003-12-26 05:00:00|6495|6495|6495|6495|6495|6495|6495|6495|1
1072674000000|2003-12-29 05:00:00|6495|6495|6210|6210|6495|6495|6180|6180|1
1072760400000|2003-12-30 05:00:00|6210|6210|6100|6100|6230|6230|6075|6075|1
1072846800000|2003-12-31 05:00:00|6100|6100|6075|6075|6100|6100|6005|6005|1
1073019600000|2004-01-02 05:00:00|6075|6075|6075|6075|6075|6075|6075|6075|1
1073278800000|2004-01-05 05:00:00|6075|6075|6105|6105|6160|6160|6075|6075|1
1073365200000|2004-01-06 05:00:00|6105|6105|6375|6375|6375|6375|6105|6105|1
1073451600000|2004-01-07 05:00:00|6375|6375|6315|6315|6375|6375|6300|6300|1
1073538000000|2004-01-08 05:00:00|6315|6315|6170|6170|6315|6315|6170|6170|1
1073624400000|2004-01-09 05:00:00|6170|6170|6065|6065|6220|6220|6065|6065|1
1073883600000|2004-01-12 05:00:00|6065|6065|6470|6470|6470|6470|6065|6065|1
1073970000000|2004-01-13 05:00:00|6470|6470|6405|6405|6490|6490|6405|6405|1
1074056400000|2004-01-14 05:00:00|6405|6405|6535|6535|6570|6570|6380|6380|1
1074142800000|2004-01-15 05:00:00|6535|6535|6565|6565|6600|6600|6535|6535|1
1074229200000|2004-01-16 05:00:00|6565|6565|6640|6640|6655|6655|6565|6565|1
1074574800000|2004-01-20 05:00:00|6640|6640|6600|6600|6670|6670|6590|6590|1
1074661200000|2004-01-21 05:00:00|6600|6600|6145|6145|6600|6600|6060|6060|1
1074747600000|2004-01-22 05:00:00|6145|6145|6220|6220|6270|6270|6100|6100|1
1074834000000|2004-01-23 05:00:00|6220|6220|6230|6230|6345|6345|6195|6195|1
1075093200000|2004-01-26 05:00:00|6230|6230|6110|6110|6230|6230|6100|6100|1
1075179600000|2004-01-27 05:00:00|6110|6110|6220|6220|6230|6230|6060|6060|1
1075266000000|2004-01-28 05:00:00|6220|6220|6155|6155|6250|6250|6150|6150|1
1075352400000|2004-01-29 05:00:00|6155|6155|6125|6125|6180|6180|6125|6125|1
1075438800000|2004-01-30 05:00:00|6125|6125|6160|6160|6235|6235|6070|6070|1
1075698000000|2004-02-02 05:00:00|6160|6160|6160|6160|6240|6240|6110|6110|1
1075784400000|2004-02-03 05:00:00|6160|6160|6140|6140|6230|6230|6120|6120|1
1075870800000|2004-02-04 05:00:00|6140|6140|6165|6165|6200|6200|6080|6080|1
1075957200000|2004-02-05 05:00:00|6165|6165|6160|6160|6215|6215|6150|6150|1
1076043600000|2004-02-06 05:00:00|6160|6160|6315|6315|6320|6320|6160|6160|1
1076302800000|2004-02-09 05:00:00|6315|6315|6335|6335|6435|6435|6295|6295|1
1076389200000|2004-02-10 05:00:00|6335|6335|6110|6110|6350|6350|6090|6090|1
1076475600000|2004-02-11 05:00:00|6110|6110|6005|6005|6160|6160|5950|5950|1
1076562000000|2004-02-12 05:00:00|6005|6005|6120|6120|6170|6170|6005|6005|1
1076648400000|2004-02-13 05:00:00|6120|6120|6110|6110|6165|6165|6060|6060|1
1076994000000|2004-02-17 05:00:00|6110|6110|6135|6135|6140|6140|6070|6070|1
1077080400000|2004-02-18 05:00:00|6135|6135|6135|6135|6160|6160|6095|6095|1
1077166800000|2004-02-19 05:00:00|6135|6135|6115|6115|6160|6160|6080|6080|1
1077253200000|2004-02-20 05:00:00|6115|6115|6095|6095|6115|6115|6070|6070|1
1077512400000|2004-02-23 05:00:00|6095|6095|5970|5970|6095|6095|5960|5960|1
1077598800000|2004-02-24 05:00:00|5970|5970|5965|5965|5980|5980|5950|5950|1
1077685200000|2004-02-25 05:00:00|5965|5965|6030|6030|6065|6065|5955|5955|1
1077771600000|2004-02-26 05:00:00|6030|6030|5895|5895|6030|6030|5870|5870|1
1077858000000|2004-02-27 05:00:00|5895|5895|5880|5880|5925|5925|5875|5875|1
1078117200000|2004-03-01 05:00:00|5880|5880|6005|6005|6010|6010|5855|5855|1
1078203600000|2004-03-02 05:00:00|6005|6005|6190|6190|6190|6190|5965|5965|1
1078290000000|2004-03-03 05:00:00|6190|6190|6180|6180|6240|6240|6100|6100|1
1078376400000|2004-03-04 05:00:00|6180|6180|6215|6215|6220|6220|6160|6160|1
1078462800000|2004-03-05 05:00:00|6215|6215|6200|6200|6215|6215|6160|6160|1
1078722000000|2004-03-08 05:00:00|6200|6200|6090|6090|6200|6200|6005|6005|1
1078808400000|2004-03-09 05:00:00|6090|6090|6010|6010|6175|6175|6010|6010|1
1078894800000|2004-03-10 05:00:00|6010|6010|6050|6050|6060|6060|5990|5990|1
1078981200000|2004-03-11 05:00:00|6050|6050|6050|6050|6050|6050|5910|5910|1
1079067600000|2004-03-12 05:00:00|6050|6050|6220|6220|6280|6280|6050|6050|1
1079326800000|2004-03-15 05:00:00|6220|6220|6210|6210|6265|6265|6145|6145|1
1079413200000|2004-03-16 05:00:00|6210|6210|6235|6235|6280|6280|6170|6170|1
1079499600000|2004-03-17 05:00:00|6235|6235|6265|6265|6275|6275|6235|6235|1
1079586000000|2004-03-18 05:00:00|6265|6265|6185|6185|6275|6275|6170|6170|1
1079672400000|2004-03-19 05:00:00|6185|6185|6070|6070|6185|6185|6035|6035|1
1079931600000|2004-03-22 05:00:00|6070|6070|6050|6050|6075|6075|6035|6035|1
1080018000000|2004-03-23 05:00:00|6050|6050|6040|6040|6080|6080|6035|6035|1
1080104400000|2004-03-24 05:00:00|6040|6040|6145|6145|6210|6210|6040|6040|1
1080190800000|2004-03-25 05:00:00|6145|6145|6140|6140|6150|6150|6035|6035|1
1080277200000|2004-03-26 05:00:00|6140|6140|6080|6080|6145|6145|6080|6080|1
1080536400000|2004-03-29 05:00:00|6080|6080|6060|6060|6110|6110|6050|6050|1
1080622800000|2004-03-30 05:00:00|6060|6060|6070|6070|6090|6090|6040|6040|1
1080709200000|2004-03-31 05:00:00|6070|6070|6030|6030|6070|6070|6010|6010|1
1080795600000|2004-04-01 05:00:00|6030|6030|5905|5905|6030|6030|5865|5865|1
1080882000000|2004-04-02 05:00:00|5905|5905|5920|5920|5960|5960|5900|5900|1
1081137600000|2004-04-05 04:00:00|5920|5920|5955|5955|5980|5980|5900|5900|1
1081224000000|2004-04-06 04:00:00|5955|5955|6130|6130|6140|6140|5955|5955|1
1081310400000|2004-04-07 04:00:00|6130|6130|6005|6005|6135|6135|5980|5980|1
1081396800000|2004-04-08 04:00:00|6005|6005|6030|6030|6075|6075|6005|6005|1
1081742400000|2004-04-12 04:00:00|6030|6030|6020|6020|6065|6065|6005|6005|1
1081828800000|2004-04-13 04:00:00|6020|6020|5985|5985|6020|6020|5925|5925|1
1081915200000|2004-04-14 04:00:00|5985|5985|6035|6035|6050|6050|5910|5910|1
1082001600000|2004-04-15 04:00:00|6035|6035|6055|6055|6105|6105|6015|6015|1
1082088000000|2004-04-16 04:00:00|6055|6055|6050|6050|6095|6095|6015|6015|1
1082347200000|2004-04-19 04:00:00|6050|6050|6005|6005|6060|6060|5995|5995|1
1082433600000|2004-04-20 04:00:00|6005|6005|6030|6030|6030|6030|5990|5990|1
1082520000000|2004-04-21 04:00:00|6030|6030|5970|5970|6030|6030|5965|5965|1
1082606400000|2004-04-22 04:00:00|5970|5970|5910|5910|5970|5970|5910|5910|1
1082692800000|2004-04-23 04:00:00|5910|5910|5910|5910|5950|5950|5885|5885|1
1082952000000|2004-04-26 04:00:00|5910|5910|5860|5860|5910|5910|5855|5855|1
1083038400000|2004-04-27 04:00:00|5860|5860|5800|5800|5860|5860|5780|5780|1
1083124800000|2004-04-28 04:00:00|5800|5800|5770|5770|5830|5830|5760|5760|1
1083211200000|2004-04-29 04:00:00|5770|5770|5700|5700|5770|5770|5700|5700|1
1083297600000|2004-04-30 04:00:00|5700|5700|5810|5810|5850|5850|5580|5580|1
1083556800000|2004-05-03 04:00:00|5810|5810|5765|5765|5830|5830|5750|5750|1
1083643200000|2004-05-04 04:00:00|5765|5765|5800|5800|5820|5820|5730|5730|1
1083729600000|2004-05-05 04:00:00|5800|5800|5835|5835|5835|5835|5770|5770|1
1083816000000|2004-05-06 04:00:00|5835|5835|5680|5680|5835|5835|5680|5680|1
1083902400000|2004-05-07 04:00:00|5680|5680|5610|5610|5700|5700|5605|5605|1
1084161600000|2004-05-10 04:00:00|5610|5610|5565|5565|5650|5650|5555|5555|1
1084248000000|2004-05-11 04:00:00|5565|5565|5715|5715|5820|5820|5565|5565|1
1084334400000|2004-05-12 04:00:00|5715|5715|5740|5740|5785|5785|5650|5650|1
1084420800000|2004-05-13 04:00:00|5740|5740|5640|5640|5745|5745|5620|5620|1
1084507200000|2004-05-14 04:00:00|5640|5640|5610|5610|5720|5720|5575|5575|1
1084766400000|2004-05-17 04:00:00|5610|5610|5565|5565|5635|5635|5550|5550|1
1084852800000|2004-05-18 04:00:00|5565|5565|5565|5565|5680|5680|5560|5560|1
1084939200000|2004-05-19 04:00:00|5565|5565|5480|5480|5650|5650|5470|5470|1
1085025600000|2004-05-20 04:00:00|5480|5480|5465|5465|5570|5570|5450|5450|1
1085112000000|2004-05-21 04:00:00|5465|5465|5485|5485|5585|5585|5420|5420|1
1085371200000|2004-05-24 04:00:00|5485|5485|5470|5470|5540|5540|5465|5465|1
1085457600000|2004-05-25 04:00:00|5470|5470|5490|5490|5525|5525|5460|5460|1
1085544000000|2004-05-26 04:00:00|5490|5490|5495|5495|5530|5530|5480|5480|1
1085630400000|2004-05-27 04:00:00|5495|5495|5625|5625|5625|5625|5495|5495|1
1085716800000|2004-05-28 04:00:00|5625|5625|5610|5610|5665|5665|5560|5560|1
1086062400000|2004-06-01 04:00:00|5610|5610|5465|5465|5640|5640|5460|5460|1
1086148800000|2004-06-02 04:00:00|5465|5465|5525|5525|5535|5535|5450|5450|1
1086235200000|2004-06-03 04:00:00|5525|5525|5465|5465|5550|5550|5460|5460|1
1086321600000|2004-06-04 04:00:00|5465|5465|5680|5680|5700|5700|5465|5465|1
1086580800000|2004-06-07 04:00:00|5680|5680|5625|5625|5700|5700|5620|5620|1
1086667200000|2004-06-08 04:00:00|5625|5625|5595|5595|5625|5625|5560|5560|1
1086753600000|2004-06-09 04:00:00|5595|5595|5640|5640|5670|5670|5595|5595|1
1086840000000|2004-06-10 04:00:00|5640|5640|5560|5560|5640|5640|5465|5465|1
1087185600000|2004-06-14 04:00:00|5560|5560|5490|5490|5560|5560|5475|5475|1
1087272000000|2004-06-15 04:00:00|5490|5490|5680|5680|5710|5710|5465|5465|1
1087358400000|2004-06-16 04:00:00|5680|5680|5690|5690|5725|5725|5625|5625|1
1087444800000|2004-06-17 04:00:00|5690|5690|5780|5780|5790|5790|5690|5690|1
1087531200000|2004-06-18 04:00:00|5780|5780|5750|5750|5820|5820|5720|5720|1
1087790400000|2004-06-21 04:00:00|5750|5750|5785|5785|5810|5810|5750|5750|1
1087876800000|2004-06-22 04:00:00|5785|5785|5830|5830|5835|5835|5780|5780|1
1087963200000|2004-06-23 04:00:00|5830|5830|5835|5835|5875|5875|5810|5810|1
1088049600000|2004-06-24 04:00:00|5835|5835|6020|6020|6110|6110|5835|5835|1
1088136000000|2004-06-25 04:00:00|6020|6020|6120|6120|6140|6140|5900|5900|1
1088395200000|2004-06-28 04:00:00|6120|6120|6040|6040|6120|6120|5970|5970|1
1088481600000|2004-06-29 04:00:00|6040|6040|6340|6340|6340|6340|6020|6020|1
1088568000000|2004-06-30 04:00:00|6340|6340|6175|6175|6340|6340|6150|6150|1
1088654400000|2004-07-01 04:00:00|6175|6175|6450|6450|6460|6460|6130|6130|1
1088740800000|2004-07-02 04:00:00|6450|6450|6530|6530|6640|6640|6400|6400|1
1089086400000|2004-07-06 04:00:00|6530|6530|6700|6700|6700|6700|6400|6400|1
1089172800000|2004-07-07 04:00:00|6700|6700|6720|6720|6750|6750|6685|6685|1
1089259200000|2004-07-08 04:00:00|6720|6720|6640|6640|6720|6720|6600|6600|1
1089345600000|2004-07-09 04:00:00|6640|6640|6675|6675|6695|6695|6570|6570|1
1089604800000|2004-07-12 04:00:00|6675|6675|6520|6520|6700|6700|6500|6500|1
1089691200000|2004-07-13 04:00:00|6520|6520|6810|6810|6830|6830|6520|6520|1
1089777600000|2004-07-14 04:00:00|6810|6810|6955|6955|6965|6965|6725|6725|1
1089864000000|2004-07-15 04:00:00|6955|6955|6990|6990|7060|7060|6940|6940|1
1089950400000|2004-07-16 04:00:00|6990|6990|6940|6940|7010|7010|6850|6850|1
1090209600000|2004-07-19 04:00:00|6940|6940|7020|7020|7020|7020|6850|6850|1
1090296000000|2004-07-20 04:00:00|7020|7020|6940|6940|7030|7030|6900|6900|1
1090382400000|2004-07-21 04:00:00|6940|6940|6885|6885|6940|6940|6870|6870|1
1090468800000|2004-07-22 04:00:00|6885|6885|7040|7040|7045|7045|6865|6865|1
1090555200000|2004-07-23 04:00:00|7040|7040|7115|7115|7150|7150|7040|7040|1
1090814400000|2004-07-26 04:00:00|7115|7115|6600|6600|7280|7280|6500|6500|1
1090900800000|2004-07-27 04:00:00|6600|6600|6115|6115|6725|6725|6100|6100|1
1090987200000|2004-07-28 04:00:00|6115|6115|6230|6230|6250|6250|5990|5990|1
1091073600000|2004-07-29 04:00:00|6230|6230|6130|6130|6275|6275|6050|6050|1
1091160000000|2004-07-30 04:00:00|6130|6130|6150|6150|6175|6175|6060|6060|1
1091419200000|2004-08-02 04:00:00|6150|6150|6085|6085|6150|6150|6050|6050|1
1091505600000|2004-08-03 04:00:00|6085|6085|6045|6045|6125|6125|6020|6020|1
1091592000000|2004-08-04 04:00:00|6045|6045|5940|5940|6060|6060|5940|5940|1
1091678400000|2004-08-05 04:00:00|5940|5940|5870|5870|6035|6035|5855|5855|1
1091764800000|2004-08-06 04:00:00|5870|5870|6005|6005|6020|6020|5785|5785|1
1092024000000|2004-08-09 04:00:00|6005|6005|6170|6170|6260|6260|5910|5910|1
1092110400000|2004-08-10 04:00:00|6170|6170|6170|6170|6360|6360|6150|6150|1
1092196800000|2004-08-11 04:00:00|6170|6170|6160|6160|6210|6210|6140|6140|1
1092283200000|2004-08-12 04:00:00|6160|6160|6000|6000|6160|6160|5875|5875|1
1092369600000|2004-08-13 04:00:00|6000|6000|6225|6225|6350|6350|5930|5930|1
1092628800000|2004-08-16 04:00:00|6225|6225|6950|6950|7225|7225|6225|6225|1
1092715200000|2004-08-17 04:00:00|6950|6950|6745|6745|7000|7000|6700|6700|1
1092801600000|2004-08-18 04:00:00|6745|6745|6900|6900|6950|6950|6745|6745|1
1092888000000|2004-08-19 04:00:00|6900|6900|7300|7300|7300|7300|6900|6900|1
1092974400000|2004-08-20 04:00:00|7300|7300|7385|7385|7390|7390|6960|6960|1
1093233600000|2004-08-23 04:00:00|7385|7385|7590|7590|7590|7590|7385|7385|1
1093320000000|2004-08-24 04:00:00|7590|7590|7470|7470|7590|7590|7290|7290|1
1093406400000|2004-08-25 04:00:00|7470|7470|7400|7400|7470|7470|7290|7290|1
1093492800000|2004-08-26 04:00:00|7400|7400|7460|7460|7495|7495|7360|7360|1
1093579200000|2004-08-27 04:00:00|7460|7460|7405|7405|7470|7470|7400|7400|1
1093838400000|2004-08-30 04:00:00|7405|7405|7360|7360|7405|7405|7345|7345|1
1093924800000|2004-08-31 04:00:00|7360|7360|7350|7350|7430|7430|7250|7250|1
1094011200000|2004-09-01 04:00:00|7350|7350|7730|7730|7730|7730|7350|7350|1
1094097600000|2004-09-02 04:00:00|7730|7730|7940|7940|8500|8500|7730|7730|1
1094184000000|2004-09-03 04:00:00|7940|7940|7435|7435|7940|7940|7400|7400|1
1094529600000|2004-09-07 04:00:00|7435|7435|7850|7850|7900|7900|7435|7435|1
1094616000000|2004-09-08 04:00:00|7850|7850|7915|7915|7915|7915|7725|7725|1
1094702400000|2004-09-09 04:00:00|7915|7915|8285|8285|8300|8300|7915|7915|1
1094788800000|2004-09-10 04:00:00|8285|8285|8140|8140|8285|8285|8140|8140|1
1095048000000|2004-09-13 04:00:00|8140|8140|7660|7660|8140|8140|7580|7580|1
1095134400000|2004-09-14 04:00:00|7660|7660|7680|7680|7800|7800|7590|7590|1
1095220800000|2004-09-15 04:00:00|7680|7680|7780|7780|7790|7790|7625|7625|1
1095307200000|2004-09-16 04:00:00|7780|7780|7770|7770|7800|7800|7680|7680|1
1095393600000|2004-09-17 04:00:00|7770|7770|7835|7835|7880|7880|7665|7665|1
1095652800000|2004-09-20 04:00:00|7835|7835|7775|7775|7835|7835|7690|7690|1
1095739200000|2004-09-21 04:00:00|7775|7775|7850|7850|7870|7870|7775|7775|1
1095825600000|2004-09-22 04:00:00|7850|7850|7890|7890|7900|7900|7750|7750|1
1095912000000|2004-09-23 04:00:00|7890|7890|7960|7960|8030|8030|7850|7850|1
1095998400000|2004-09-24 04:00:00|7960|7960|7875|7875|8000|8000|7860|7860|1
1096257600000|2004-09-27 04:00:00|7875|7875|8550|8550|8570|8570|7875|7875|1
1096344000000|2004-09-28 04:00:00|8550|8550|8575|8575|8620|8620|8500|8500|1
1096430400000|2004-09-29 04:00:00|8575|8575|8725|8725|8740|8740|8575|8575|1
1096516800000|2004-09-30 04:00:00|8725|8725|8750|8750|8790|8790|8680|8680|1
1096603200000|2004-10-01 04:00:00|8750|8750|8920|8920|8940|8940|8540|8540|1
1096862400000|2004-10-04 04:00:00|8920|8920|8830|8830|8920|8920|8725|8725|1
1096948800000|2004-10-05 04:00:00|8830|8830|8370|8370|8830|8830|8350|8350|1
1097035200000|2004-10-06 04:00:00|8370|8370|8420|8420|8450|8450|8260|8260|1
1097121600000|2004-10-07 04:00:00|8420|8420|8280|8280|8420|8420|8260|8260|1
1097208000000|2004-10-08 04:00:00|8280|8280|8345|8345|8370|8370|8270|8270|1
1097467200000|2004-10-11 04:00:00|8345|8345|8375|8375|8470|8470|8340|8340|1
1097553600000|2004-10-12 04:00:00|8375|8375|8535|8535|8630|8630|8375|8375|1
1097640000000|2004-10-13 04:00:00|8535|8535|8380|8380|8535|8535|8340|8340|1
1097726400000|2004-10-14 04:00:00|8380|8380|8525|8525|8540|8540|8350|8350|1
1097812800000|2004-10-15 04:00:00|8525|8525|8500|8500|8560|8560|8490|8490|1
1098072000000|2004-10-18 04:00:00|8500|8500|8435|8435|8500|8500|8410|8410|1
1098158400000|2004-10-19 04:00:00|8435|8435|8475|8475|8500|8500|8430|8430|1
1098244800000|2004-10-20 04:00:00|8475|8475|8500|8500|8510|8510|8460|8460|1
1098331200000|2004-10-21 04:00:00|8500|8500|7985|7985|8500|8500|7950|7950|1
1098417600000|2004-10-22 04:00:00|7985|7985|7745|7745|8090|8090|7700|7700|1
1098676800000|2004-10-25 04:00:00|7745|7745|7705|7705|7890|7890|7630|7630|1
1098763200000|2004-10-26 04:00:00|7705|7705|7720|7720|7775|7775|7705|7705|1
1098849600000|2004-10-27 04:00:00|7720|7720|7760|7760|7775|7775|7715|7715|1
1098936000000|2004-10-28 04:00:00|7760|7760|7705|7705|7760|7760|7705|7705|1
1099022400000|2004-10-29 04:00:00|7705|7705|7725|7725|7740|7740|7650|7650|1
1099285200000|2004-11-01 05:00:00|7725|7725|7655|7655|7900|7900|7600|7600|1
1099371600000|2004-11-02 05:00:00|7655|7655|7625|7625|7695|7695|7580|7580|1
1099458000000|2004-11-03 05:00:00|7625|7625|7720|7720|7720|7720|7625|7625|1
1099544400000|2004-11-04 05:00:00|7720|7720|7660|7660|7720|7720|7615|7615|1
1099630800000|2004-11-05 05:00:00|7660|7660|7440|7440|7900|7900|7400|7400|1
1099890000000|2004-11-08 05:00:00|7440|7440|7250|7250|7475|7475|7250|7250|1
1099976400000|2004-11-09 05:00:00|7250|7250|7560|7560|7575|7575|7250|7250|1
1100062800000|2004-11-10 05:00:00|7560|7560|7365|7365|7560|7560|7360|7360|1
1100149200000|2004-11-11 05:00:00|7365|7365|7415|7415|7435|7435|7360|7360|1
1100235600000|2004-11-12 05:00:00|7415|7415|6930|6930|7535|7535|6920|6920|1
1100494800000|2004-11-15 05:00:00|6930|6930|7220|7220|7250|7250|6930|6930|1
1100581200000|2004-11-16 05:00:00|7220|7220|7395|7395|7440|7440|7220|7220|1
1100667600000|2004-11-17 05:00:00|7395|7395|7450|7450|7600|7600|7210|7210|1
1100754000000|2004-11-18 05:00:00|7450|7450|7545|7545|7570|7570|7450|7450|1
1100840400000|2004-11-19 05:00:00|7545|7545|7560|7560|7590|7590|7545|7545|1
1101099600000|2004-11-22 05:00:00|7560|7560|7645|7645|7690|7690|7560|7560|1
1101186000000|2004-11-23 05:00:00|7645|7645|7615|7615|7660|7660|7580|7580|1
1101272400000|2004-11-24 05:00:00|7615|7615|7700|7700|7770|7770|7605|7605|1
1101445200000|2004-11-26 05:00:00|7700|7700|7700|7700|7700|7700|7700|7700|1
1101704400000|2004-11-29 05:00:00|7700|7700|7735|7735|7800|7800|7700|7700|1
1101790800000|2004-11-30 05:00:00|7735|7735|7490|7490|7735|7735|7460|7460|1
1101877200000|2004-12-01 05:00:00|7490|7490|7680|7680|7680|7680|7490|7490|1
1101963600000|2004-12-02 05:00:00|7680|7680|7835|7835|7865|7865|7680|7680|1
1102050000000|2004-12-03 05:00:00|7835|7835|7840|7840|7850|7850|7775|7775|1
1102309200000|2004-12-06 05:00:00|7840|7840|7920|7920|7920|7920|7750|7750|1
1102395600000|2004-12-07 05:00:00|7920|7920|7935|7935|7945|7945|7805|7805|1
1102482000000|2004-12-08 05:00:00|7935|7935|8045|8045|8075|8075|7935|7935|1
1102568400000|2004-12-09 05:00:00|8045|8045|8045|8045|8055|8055|7880|7880|1
1102654800000|2004-12-10 05:00:00|8045|8045|8285|8285|8540|8540|8045|8045|1
1102914000000|2004-12-13 05:00:00|8285|8285|8335|8335|8480|8480|8280|8280|1
1103000400000|2004-12-14 05:00:00|8335|8335|8175|8175|8380|8380|8160|8160|1
1103086800000|2004-12-15 05:00:00|8175|8175|8590|8590|8630|8630|8175|8175|1
1103173200000|2004-12-16 05:00:00|8590|8590|8610|8610|8650|8650|8525|8525|1
1103259600000|2004-12-17 05:00:00|8610|8610|8575|8575|8660|8660|8530|8530|1
1103518800000|2004-12-20 05:00:00|8575|8575|8680|8680|8695|8695|8575|8575|1
1103605200000|2004-12-21 05:00:00|8680|8680|8625|8625|8700|8700|8480|8480|1
1103691600000|2004-12-22 05:00:00|8625|8625|8600|8600|8625|8625|8515|8515|1
1103778000000|2004-12-23 05:00:00|8600|8600|8805|8805|8825|8825|8600|8600|1
1103864400000|2004-12-24 05:00:00|8805|8805|8805|8805|8805|8805|8805|8805|1
1104123600000|2004-12-27 05:00:00|8805|8805|8740|8740|8805|8805|8450|8450|1
1104210000000|2004-12-28 05:00:00|8740|8740|8690|8690|8740|8740|8650|8650|1
1104296400000|2004-12-29 05:00:00|8690|8690|8640|8640|8690|8690|8580|8580|1
1104382800000|2004-12-30 05:00:00|8640|8640|8610|8610|8650|8650|8575|8575|1
1104469200000|2004-12-31 05:00:00|8610|8610|8610|8610|8610|8610|8610|8610|1
1104728400000|2005-01-03 05:00:00|8610|8610|8430|8430|8610|8610|8430|8430|1
1104814800000|2005-01-04 05:00:00|8430|8430|8575|8575|8575|8575|8325|8325|1
1104901200000|2005-01-05 05:00:00|8575|8575|8545|8545|8650|8650|8545|8545|1
1104987600000|2005-01-06 05:00:00|8545|8545|8265|8265|8610|8610|8265|8265|1
1105074000000|2005-01-07 05:00:00|8265|8265|7720|7720|8300|8300|7700|7700|1
1105333200000|2005-01-10 05:00:00|7720|7720|7760|7760|7950|7950|7700|7700|1
1105419600000|2005-01-11 05:00:00|7760|7760|8035|8035|8080|8080|7760|7760|1
1105506000000|2005-01-12 05:00:00|8035|8035|8380|8380|8500|8500|8035|8035|1
1105592400000|2005-01-13 05:00:00|8380|8380|8415|8415|8530|8530|8350|8350|1
1105678800000|2005-01-14 05:00:00|8415|8415|8180|8180|8415|8415|8120|8120|1
1106024400000|2005-01-18 05:00:00|8180|8180|8375|8375|8415|8415|8155|8155|1
1106110800000|2005-01-19 05:00:00|8375|8375|8240|8240|8400|8400|8230|8230|1
1106197200000|2005-01-20 05:00:00|8240|8240|7915|7915|8240|8240|7865|7865|1
1106283600000|2005-01-21 05:00:00|7915|7915|7985|7985|8035|8035|7915|7915|1
1106542800000|2005-01-24 05:00:00|7985|7985|8080|8080|8175|8175|7980|7980|1
1106629200000|2005-01-25 05:00:00|8080|8080|8095|8095|8190|8190|8050|8050|1
1106715600000|2005-01-26 05:00:00|8095|8095|8305|8305|8325|8325|8060|8060|1
1106802000000|2005-01-27 05:00:00|8305|8305|8350|8350|8360|8360|8215|8215|1
1106888400000|2005-01-28 05:00:00|8350|8350|8350|8350|8360|8360|8275|8275|1
1107147600000|2005-01-31 05:00:00|8350|8350|8225|8225|8360|8360|8205|8205|1
1107234000000|2005-02-01 05:00:00|8225|8225|8460|8460|8500|8500|7985|7985|1
1107320400000|2005-02-02 05:00:00|8460|8460|8550|8550|8570|8570|8295|8295|1
1107406800000|2005-02-03 05:00:00|8550|8550|8585|8585|8640|8640|8410|8410|1
1107493200000|2005-02-04 05:00:00|8585|8585|8460|8460|8585|8585|8405|8405|1
1107752400000|2005-02-07 05:00:00|8460|8460|8450|8450|8500|8500|8350|8350|1
1107838800000|2005-02-08 05:00:00|8450|8450|8645|8645|8675|8675|8400|8400|1
1107925200000|2005-02-09 05:00:00|8645|8645|8520|8520|8645|8645|8420|8420|1
1108011600000|2005-02-10 05:00:00|8520|8520|8510|8510|8550|8550|8355|8355|1
1108098000000|2005-02-11 05:00:00|8510|8510|8575|8575|8640|8640|8410|8410|1
1108357200000|2005-02-14 05:00:00|8575|8575|8565|8565|8620|8620|8510|8510|1
1108443600000|2005-02-15 05:00:00|8565|8565|8470|8470|8600|8600|8450|8450|1
1108530000000|2005-02-16 05:00:00|8470|8470|8380|8380|8470|8470|8300|8300|1
1108616400000|2005-02-17 05:00:00|8380|8380|8350|8350|8395|8395|8290|8290|1
1108702800000|2005-02-18 05:00:00|8350|8350|8330|8330|8375|8375|8270|8270|1
1109048400000|2005-02-22 05:00:00|8330|8330|8730|8730|8765|8765|8330|8330|1
1109134800000|2005-02-23 05:00:00|8730|8730|8525|8525|8730|8730|8510|8510|1
1109221200000|2005-02-24 05:00:00|8525|8525|8505|8505|8570|8570|8475|8475|1
1109307600000|2005-02-25 05:00:00|8505|8505|8430|8430|8505|8505|8310|8310|1
1109566800000|2005-02-28 05:00:00|8430|8430|8260|8260|8520|8520|8260|8260|1
1109653200000|2005-03-01 05:00:00|8260|8260|8390|8390|8490|8490|8240|8240|1
1109739600000|2005-03-02 05:00:00|8390|8390|8565|8565|8800|8800|8390|8390|1
1109826000000|2005-03-03 05:00:00|8565|8565|8850|8850|8900|8900|8565|8565|1
1109912400000|2005-03-04 05:00:00|8850|8850|9000|9000|9000|9000|8850|8850|1
1110171600000|2005-03-07 05:00:00|9000|9000|9115|9115|9115|9115|8650|8650|1
1110258000000|2005-03-08 05:00:00|9115|9115|9140|9140|9190|9190|9050|9050|1
1110344400000|2005-03-09 05:00:00|9140|9140|8950|8950|9140|9140|8900|8900|1
1110430800000|2005-03-10 05:00:00|8950|8950|9795|9795|9945|9945|8950|8950|1
1110517200000|2005-03-11 05:00:00|9795|9795|10030|10030|10150|10150|9795|9795|1
1110776400000|2005-03-14 05:00:00|10030|10030|9985|9985|10040|10040|9900|9900|1
1110862800000|2005-03-15 05:00:00|9985|9985|9970|9970|10000|10000|9880|9880|1
1110949200000|2005-03-16 05:00:00|9970|9970|10000|10000|10050|10050|9955|9955|1
1111035600000|2005-03-17 05:00:00|10000|10000|10055|10055|10060|10060|9930|9930|1
1111122000000|2005-03-18 05:00:00|10055|10055|10135|10135|10170|10170|9960|9960|1
1111381200000|2005-03-21 05:00:00|10135|10135|9785|9785|10160|10160|9750|9750|1
1111467600000|2005-03-22 05:00:00|9785|9785|9710|9710|9785|9785|9575|9575|1
1111554000000|2005-03-23 05:00:00|9710|9710|9670|9670|9710|9710|9610|9610|1
1111640400000|2005-03-24 05:00:00|9670|9670|9580|9580|9790|9790|9500|9500|1
1111986000000|2005-03-28 05:00:00|9580|9580|9695|9695|9730|9730|9530|9530|1
1112072400000|2005-03-29 05:00:00|9695|9695|9950|9950|9985|9985|9690|9690|1
1112158800000|2005-03-30 05:00:00|9950|9950|9925|9925|10045|10045|9910|9910|1
1112245200000|2005-03-31 05:00:00|9925|9925|9955|9955|10090|10090|9805|9805|1
1112331600000|2005-04-01 05:00:00|9955|9955|9995|9995|10050|10050|9915|9915|1
1112587200000|2005-04-04 04:00:00|9995|9995|10085|10085|10090|10090|9995|9995|1
1112673600000|2005-04-05 04:00:00|10085|10085|10055|10055|10145|10145|9995|9995|1
1112760000000|2005-04-06 04:00:00|10055|10055|9680|9680|10055|10055|9660|9660|1
1112846400000|2005-04-07 04:00:00|9680|9680|9700|9700|9770|9770|9430|9430|1
1112932800000|2005-04-08 04:00:00|9700|9700|9575|9575|9780|9780|9535|9535|1
1113192000000|2005-04-11 04:00:00|9575|9575|9420|9420|9630|9630|9410|9410|1
1113278400000|2005-04-12 04:00:00|9420|9420|9260|9260|9420|9420|9250|9250|1
1113364800000|2005-04-13 04:00:00|9260|9260|9370|9370|9525|9525|9140|9140|1
1113451200000|2005-04-14 04:00:00|9370|9370|9420|9420|9430|9430|9290|9290|1
1113537600000|2005-04-15 04:00:00|9420|9420|9490|9490|9510|9510|9400|9400|1
1113796800000|2005-04-18 04:00:00|9490|9490|9150|9150|9490|9490|9150|9150|1
1113883200000|2005-04-19 04:00:00|9150|9150|9180|9180|9190|9190|8985|8985|1
1113969600000|2005-04-20 04:00:00|9180|9180|9330|9330|9330|9330|9150|9150|1
1114056000000|2005-04-21 04:00:00|9330|9330|9405|9405|9485|9485|9315|9315|1
1114142400000|2005-04-22 04:00:00|9405|9405|9350|9350|9410|9410|9300|9300|1
1114401600000|2005-04-25 04:00:00|9350|9350|9545|9545|9560|9560|9350|9350|1
1114488000000|2005-04-26 04:00:00|9545|9545|9570|9570|9620|9620|9525|9525|1
1114574400000|2005-04-27 04:00:00|9570|9570|9510|9510|9610|9610|9490|9490|1
1114660800000|2005-04-28 04:00:00|9510|9510|9575|9575|9600|9600|9490|9490|1
1114747200000|2005-04-29 04:00:00|9575|9575|9450|9450|9600|9600|9435|9435|1
1115006400000|2005-05-02 04:00:00|9450|9450|9170|9170|9450|9450|9160|9160|1
1115092800000|2005-05-03 04:00:00|9170|9170|9425|9425|9435|9435|9170|9170|1
1115179200000|2005-05-04 04:00:00|9425|9425|9350|9350|9425|9425|9350|9350|1
1115265600000|2005-05-05 04:00:00|9350|9350|9400|9400|9570|9570|9350|9350|1
1115352000000|2005-05-06 04:00:00|9400|9400|9350|9350|9400|9400|9350|9350|1
1115611200000|2005-05-09 04:00:00|9350|9350|9295|9295|9450|9450|9295|9295|1
1115697600000|2005-05-10 04:00:00|9295|9295|9020|9020|9295|9295|9020|9020|1
1115784000000|2005-05-11 04:00:00|9020|9020|9220|9220|9270|9270|9020|9020|1
1115870400000|2005-05-12 04:00:00|9220|9220|9160|9160|9220|9220|9070|9070|1
1115956800000|2005-05-13 04:00:00|9160|9160|9140|9140|9190|9190|9080|9080|1
1116216000000|2005-05-16 04:00:00|9140|9140|9370|9370|9400|9400|9140|9140|1
1116302400000|2005-05-17 04:00:00|9370|9370|9275|9275|9380|9380|9230|9230|1
1116388800000|2005-05-18 04:00:00|9275|9275|9345|9345|9420|9420|9275|9275|1
1116475200000|2005-05-19 04:00:00|9345|9345|9480|9480|9495|9495|9330|9330|1
1116561600000|2005-05-20 04:00:00|9480|9480|9525|9525|9560|9560|9440|9440|1
1116820800000|2005-05-23 04:00:00|9525|9525|9500|9500|9540|9540|9405|9405|1
1116907200000|2005-05-24 04:00:00|9500|9500|9545|9545|9550|9550|9420|9420|1
1116993600000|2005-05-25 04:00:00|9545|9545|9565|9565|9600|9600|9500|9500|1
1117080000000|2005-05-26 04:00:00|9565|9565|9560|9560|9565|9565|9470|9470|1
1117166400000|2005-05-27 04:00:00|9560|9560|9575|9575|9575|9575|9485|9485|1
1117512000000|2005-05-31 04:00:00|9575|9575|9515|9515|9590|9590|9360|9360|1
1117598400000|2005-06-01 04:00:00|9515|9515|9530|9530|9570|9570|9390|9390|1
1117684800000|2005-06-02 04:00:00|9530|9530|9525|9525|9550|9550|9400|9400|1
1117771200000|2005-06-03 04:00:00|9525|9525|9465|9465|9530|9530|9430|9430|1
1118030400000|2005-06-06 04:00:00|9465|9465|9330|9330|9520|9520|9300|9300|1
1118116800000|2005-06-07 04:00:00|9330|9330|9325|9325|9435|9435|9235|9235|1
1118203200000|2005-06-08 04:00:00|9325|9325|9325|9325|9395|9395|9205|9205|1
1118289600000|2005-06-09 04:00:00|9325|9325|9615|9615|9700|9700|9300|9300|1
1118376000000|2005-06-10 04:00:00|9615|9615|9460|9460|9725|9725|9435|9435|1
1118635200000|2005-06-13 04:00:00|9460|9460|9330|9330|9460|9460|9315|9315|1
1118721600000|2005-06-14 04:00:00|9330|9330|9425|9425|9525|9525|9310|9310|1
1118808000000|2005-06-15 04:00:00|9425|9425|9460|9460|9490|9490|9350|9350|1
1118894400000|2005-06-16 04:00:00|9460|9460|9550|9550|9610|9610|9450|9450|1
1118980800000|2005-06-17 04:00:00|9550|9550|9580|9580|9605|9605|9530|9530|1
1119240000000|2005-06-20 04:00:00|9580|9580|9700|9700|9700|9700|9580|9580|1
1119326400000|2005-06-21 04:00:00|9700|9700|9655|9655|9770|9770|9640|9640|1
1119412800000|2005-06-22 04:00:00|9655|9655|9845|9845|9860|9860|9655|9655|1
1119499200000|2005-06-23 04:00:00|9845|9845|9870|9870|9890|9890|9800|9800|1
1119585600000|2005-06-24 04:00:00|9870|9870|9985|9985|10000|10000|9850|9850|1
1119844800000|2005-06-27 04:00:00|9985|9985|10015|10015|10060|10060|9940|9940|1
1119931200000|2005-06-28 04:00:00|10015|10015|10115|10115|10165|10165|10000|10000|1
1120017600000|2005-06-29 04:00:00|10115|10115|9980|9980|10170|10170|9975|9975|1
1120104000000|2005-06-30 04:00:00|9980|9980|9635|9635|9980|9980|9635|9635|1
1120190400000|2005-07-01 04:00:00|9635|9635|9775|9775|9800|9800|9635|9635|1
1120449600000|2005-07-04 04:00:00|9775|9775|9775|9775|9775|9775|9775|9775|1
1120536000000|2005-07-05 04:00:00|9775|9775|10300|10300|10500|10500|9775|9775|1
1120622400000|2005-07-06 04:00:00|10300|10300|10030|10030|10300|10300|10030|10030|1
1120708800000|2005-07-07 04:00:00|10030|10030|10350|10350|10500|10500|10030|10030|1
1120795200000|2005-07-08 04:00:00|10350|10350|10000|10000|10350|10350|9800|9800|1
1121054400000|2005-07-11 04:00:00|10000|10000|10240|10240|10260|10260|10000|10000|1
1121140800000|2005-07-12 04:00:00|10240|10240|10570|10570|10650|10650|10240|10240|1
1121227200000|2005-07-13 04:00:00|10570|10570|10345|10345|10570|10570|10280|10280|1
1121313600000|2005-07-14 04:00:00|10345|10345|10080|10080|10360|10360|10070|10070|1
1121400000000|2005-07-15 04:00:00|10080|10080|10000|10000|10080|10080|9705|9705|1
1121659200000|2005-07-18 04:00:00|10000|10000|9845|9845|10000|10000|9830|9830|1
1121745600000|2005-07-19 04:00:00|9845|9845|9925|9925|10050|10050|9845|9845|1
1121832000000|2005-07-20 04:00:00|9925|9925|9765|9765|9925|9925|9765|9765|1
1121918400000|2005-07-21 04:00:00|9765|9765|9755|9755|9810|9810|9615|9615|1
1122004800000|2005-07-22 04:00:00|9755|9755|9820|9820|9830|9830|9755|9755|1
1122264000000|2005-07-25 04:00:00|9820|9820|9750|9750|9850|9850|9620|9620|1
1122350400000|2005-07-26 04:00:00|9750|9750|9780|9780|9820|9820|9720|9720|1
1122436800000|2005-07-27 04:00:00|9780|9780|9815|9815|9830|9830|9750|9750|1
1122523200000|2005-07-28 04:00:00|9815|9815|9825|9825|9930|9930|9790|9790|1
1122609600000|2005-07-29 04:00:00|9825|9825|9790|9790|9925|9925|9780|9780|1
1122868800000|2005-08-01 04:00:00|9790|9790|9625|9625|9790|9790|9600|9600|1
1122955200000|2005-08-02 04:00:00|9625|9625|9515|9515|9625|9625|9500|9500|1
1123041600000|2005-08-03 04:00:00|9515|9515|9605|9605|9640|9640|9515|9515|1
1123128000000|2005-08-04 04:00:00|9605|9605|9710|9710|9750|9750|9555|9555|1
1123214400000|2005-08-05 04:00:00|9710|9710|9795|9795|9890|9890|9700|9700|1
1123473600000|2005-08-08 04:00:00|9795|9795|9750|9750|9835|9835|9710|9710|1
1123560000000|2005-08-09 04:00:00|9750|9750|9160|9160|9760|9760|9100|9100|1
1123646400000|2005-08-10 04:00:00|9160|9160|9180|9180|9280|9280|9010|9010|1
1123732800000|2005-08-11 04:00:00|9180|9180|9050|9050|9180|9180|9040|9040|1
1123819200000|2005-08-12 04:00:00|9050|9050|9115|9115|9160|9160|9025|9025|1
1124078400000|2005-08-15 04:00:00|9115|9115|9090|9090|9380|9380|9020|9020|1
1124164800000|2005-08-16 04:00:00|9090|9090|9120|9120|9125|9125|9080|9080|1
1124251200000|2005-08-17 04:00:00|9120|9120|9195|9195|9270|9270|9080|9080|1
1124337600000|2005-08-18 04:00:00|9195|9195|9255|9255|9290|9290|9195|9195|1
1124424000000|2005-08-19 04:00:00|9255|9255|9000|9000|9255|9255|8800|8800|1
1124683200000|2005-08-22 04:00:00|9000|9000|8800|8800|9000|9000|8780|8780|1
1124769600000|2005-08-23 04:00:00|8800|8800|8580|8580|8800|8800|8550|8550|1
1124856000000|2005-08-24 04:00:00|8580|8580|8745|8745|8780|8780|8510|8510|1
1124942400000|2005-08-25 04:00:00|8745|8745|8760|8760|8880|8880|8675|8675|1
1125028800000|2005-08-26 04:00:00|8760|8760|8770|8770|8810|8810|8750|8750|1
1125288000000|2005-08-29 04:00:00|8770|8770|8950|8950|8970|8970|8750|8750|1
1125374400000|2005-08-30 04:00:00|8950|8950|8935|8935|8990|8990|8880|8880|1
1125460800000|2005-08-31 04:00:00|8935|8935|8950|8950|9100|9100|8910|8910|1
1125547200000|2005-09-01 04:00:00|8950|8950|9210|9210|9210|9210|8775|8775|1
1125633600000|2005-09-02 04:00:00|9210|9210|9190|9190|9250|9250|9190|9190|1
1125892800000|2005-09-05 04:00:00|9190|9190|9190|9190|9190|9190|9190|9190|1
1125979200000|2005-09-06 04:00:00|9190|9190|9025|9025|9190|9190|9025|9025|1
1126065600000|2005-09-07 04:00:00|9025|9025|9030|9030|9030|9030|9025|9025|1
1126152000000|2005-09-08 04:00:00|9030|9030|8950|8950|9030|9030|8950|8950|1
1126238400000|2005-09-09 04:00:00|8950|8950|9100|9100|9100|9100|8900|8900|1
1126497600000|2005-09-12 04:00:00|9100|9100|9265|9265|9265|9265|9100|9100|1
1126584000000|2005-09-13 04:00:00|9265|9265|9420|9420|9500|9500|9265|9265|1
1126670400000|2005-09-14 04:00:00|9420|9420|9505|9505|9530|9530|9375|9375|1
1126756800000|2005-09-15 04:00:00|9505|9505|9485|9485|9535|9535|9475|9475|1
1126843200000|2005-09-16 04:00:00|9485|9485|9465|9465|9515|9515|9460|9460|1
1127102400000|2005-09-19 04:00:00|9465|9465|9750|9750|9790|9790|9465|9465|1
1127188800000|2005-09-20 04:00:00|9750|9750|9640|9640|9820|9820|9600|9600|1
1127275200000|2005-09-21 04:00:00|9640|9640|9700|9700|9740|9740|9630|9630|1
1127361600000|2005-09-22 04:00:00|9700|9700|9830|9830|9840|9840|9650|9650|1
1127448000000|2005-09-23 04:00:00|9830|9830|9930|9930|9940|9940|9725|9725|1
1127707200000|2005-09-26 04:00:00|9930|9930|10020|10020|10060|10060|9930|9930|1
1127793600000|2005-09-27 04:00:00|10020|10020|10110|10110|10150|10150|9970|9970|1
1127880000000|2005-09-28 04:00:00|10110|10110|10050|10050|10110|10110|9970|9970|1
1127966400000|2005-09-29 04:00:00|10050|10050|10115|10115|10160|10160|9930|9930|1
1128052800000|2005-09-30 04:00:00|10115|10115|10230|10230|10240|10240|10035|10035|1
1128312000000|2005-10-03 04:00:00|10230|10230|10430|10430|10450|10450|10230|10230|1
1128398400000|2005-10-04 04:00:00|10430|10430|10230|10230|10495|10495|10020|10020|1
1128484800000|2005-10-05 04:00:00|10230|10230|10350|10350|10375|10375|10080|10080|1
1128571200000|2005-10-06 04:00:00|10350|10350|10415|10415|10430|10430|10215|10215|1
1128657600000|2005-10-07 04:00:00|10415|10415|10385|10385|10435|10435|10310|10310|1
1128916800000|2005-10-10 04:00:00|10385|10385|10400|10400|10450|10450|10285|10285|1
1129003200000|2005-10-11 04:00:00|10400|10400|10160|10160|10400|10400|10060|10060|1
1129089600000|2005-10-12 04:00:00|10160|10160|10340|10340|10465|10465|10080|10080|1
1129176000000|2005-10-13 04:00:00|10340|10340|10400|10400|10430|10430|10225|10225|1
1129262400000|2005-10-14 04:00:00|10400|10400|10350|10350|10410|10410|10240|10240|1
1129521600000|2005-10-17 04:00:00|10350|10350|10635|10635|10650|10650|10350|10350|1
1129608000000|2005-10-18 04:00:00|10635|10635|10890|10890|10895|10895|10635|10635|1
1129694400000|2005-10-19 04:00:00|10890|10890|11180|11180|11450|11450|10890|10890|1
1129780800000|2005-10-20 04:00:00|11180|11180|11080|11080|11180|11180|10850|10850|1
1129867200000|2005-10-21 04:00:00|11080|11080|10810|10810|11080|11080|10800|10800|1
1130126400000|2005-10-24 04:00:00|10810|10810|11185|11185|11350|11350|10810|10810|1
1130212800000|2005-10-25 04:00:00|11185|11185|11525|11525|11550|11550|11180|11180|1
1130299200000|2005-10-26 04:00:00|11525|11525|11265|11265|11525|11525|11255|11255|1
1130385600000|2005-10-27 04:00:00|11265|11265|11515|11515|11520|11520|11265|11265|1
1130472000000|2005-10-28 04:00:00|11515|11515|11640|11640|11690|11690|11440|11440|1
1130734800000|2005-10-31 05:00:00|11640|11640|11670|11670|11700|11700|11570|11570|1
1130821200000|2005-11-01 05:00:00|11670|11670|11570|11570|11700|11700|11520|11520|1
1130907600000|2005-11-02 05:00:00|11570|11570|11900|11900|11900|11900|11490|11490|1
1130994000000|2005-11-03 05:00:00|11900|11900|11905|11905|11940|11940|11725|11725|1
1131080400000|2005-11-04 05:00:00|11905|11905|12180|12180|12180|12180|11905|11905|1
1131339600000|2005-11-07 05:00:00|12180|12180|12350|12350|12370|12370|12140|12140|1
1131426000000|2005-11-08 05:00:00|12350|12350|12275|12275|12455|12455|12275|12275|1
1131512400000|2005-11-09 05:00:00|12275|12275|12200|12200|12300|12300|12080|12080|1
1131598800000|2005-11-10 05:00:00|12200|12200|12310|12310|12350|12350|12110|12110|1
1131685200000|2005-11-11 05:00:00|12310|12310|12245|12245|12310|12310|12040|12040|1
1131944400000|2005-11-14 05:00:00|12245|12245|12150|12150|12245|12245|12070|12070|1
1132030800000|2005-11-15 05:00:00|12150|12150|12015|12015|12150|12150|11940|11940|1
1132117200000|2005-11-16 05:00:00|12015|12015|12200|12200|12325|12325|12015|12015|1
1132203600000|2005-11-17 05:00:00|12200|12200|12035|12035|12240|12240|12020|12020|1
1132290000000|2005-11-18 05:00:00|12035|12035|11805|11805|12035|12035|11750|11750|1
1132549200000|2005-11-21 05:00:00|11805|11805|11890|11890|11980|11980|11770|11770|1
1132635600000|2005-11-22 05:00:00|11890|11890|11610|11610|11890|11890|11610|11610|1
1132722000000|2005-11-23 05:00:00|11610|11610|11650|11650|11825|11825|11600|11600|1
1132808400000|2005-11-24 05:00:00|11650|11650|11650|11650|11650|11650|11650|11650|1
1132894800000|2005-11-25 05:00:00|11650|11650|11650|11650|11650|11650|11650|11650|1
1133154000000|2005-11-28 05:00:00|11650|11650|11765|11765|11820|11820|11540|11540|1
1133240400000|2005-11-29 05:00:00|11765|11765|11820|11820|11885|11885|11730|11730|1
1133326800000|2005-11-30 05:00:00|11820|11820|12015|12015|12030|12030|11820|11820|1
1133413200000|2005-12-01 05:00:00|12015|12015|12310|12310|12440|12440|12015|12015|1
1133499600000|2005-12-02 05:00:00|12310|12310|12650|12650|12790|12790|12300|12300|1
1133758800000|2005-12-05 05:00:00|12650|12650|12055|12055|12650|12650|12050|12050|1
1133845200000|2005-12-06 05:00:00|12055|12055|12145|12145|12250|12250|12030|12030|1
1133931600000|2005-12-07 05:00:00|12145|12145|12325|12325|12425|12425|12145|12145|1
1134018000000|2005-12-08 05:00:00|12325|12325|12420|12420|12515|12515|12275|12275|1
1134104400000|2005-12-09 05:00:00|12420|12420|12660|12660|13075|13075|12420|12420|1
1134363600000|2005-12-12 05:00:00|12660|12660|13060|13060|13070|13070|12575|12575|1
1134450000000|2005-12-13 05:00:00|13060|13060|13040|13040|13080|13080|12850|12850|1
1134536400000|2005-12-14 05:00:00|13040|13040|12840|12840|13040|13040|12750|12750|1
1134622800000|2005-12-15 05:00:00|12840|12840|12825|12825|12950|12950|12700|12700|1
1134709200000|2005-12-16 05:00:00|12825|12825|12755|12755|12825|12825|12470|12470|1
1134968400000|2005-12-19 05:00:00|12755|12755|12645|12645|12755|12755|12605|12605|1
1135054800000|2005-12-20 05:00:00|12645|12645|12505|12505|12645|12645|12500|12500|1
1135141200000|2005-12-21 05:00:00|12505|12505|12470|12470|12530|12530|12420|12420|1
1135227600000|2005-12-22 05:00:00|12470|12470|12550|12550|12555|12555|12460|12460|1
1135314000000|2005-12-23 05:00:00|12550|12550|12415|12415|12600|12600|12360|12360|1
1135659600000|2005-12-27 05:00:00|12415|12415|11980|11980|12415|12415|11960|11960|1
1135746000000|2005-12-28 05:00:00|11980|11980|12060|12060|12060|12060|11860|11860|1
1135832400000|2005-12-29 05:00:00|12060|12060|12400|12400|12450|12450|11930|11930|1
1135918800000|2005-12-30 05:00:00|12400|12400|12520|12520|12625|12625|12300|12300|1
1136264400000|2006-01-03 05:00:00|12520|12520|12500|12500|12580|12580|12350|12350|1
1136350800000|2006-01-04 05:00:00|12500|12500|12625|12625|12750|12750|12420|12420|1
1136437200000|2006-01-05 05:00:00|12625|12625|12715|12715|12900|12900|12625|12625|1
1136523600000|2006-01-06 05:00:00|12715|12715|12845|12845|12845|12845|12700|12700|1
1136782800000|2006-01-09 05:00:00|12845|12845|13340|13340|13340|13340|12740|12740|1
1136869200000|2006-01-10 05:00:00|13340|13340|13015|13015|13340|13340|12820|12820|1
1136955600000|2006-01-11 05:00:00|13015|13015|12595|12595|13015|13015|12340|12340|1
1137042000000|2006-01-12 05:00:00|12595|12595|12535|12535|12710|12710|12530|12530|1
1137128400000|2006-01-13 05:00:00|12535|12535|12425|12425|12535|12535|12365|12365|1
1137474000000|2006-01-17 05:00:00|12425|12425|12080|12080|12425|12425|12055|12055|1
1137560400000|2006-01-18 05:00:00|12080|12080|11575|11575|12080|12080|11565|11565|1
1137646800000|2006-01-19 05:00:00|11575|11575|11510|11510|11800|11800|11485|11485|1
1137733200000|2006-01-20 05:00:00|11510|11510|11655|11655|11740|11740|11450|11450|1
1137992400000|2006-01-23 05:00:00|11655|11655|11835|11835|11845|11845|11595|11595|1
1138078800000|2006-01-24 05:00:00|11835|11835|12035|12035|12040|12040|11835|11835|1
1138165200000|2006-01-25 05:00:00|12035|12035|11920|11920|12150|12150|11880|11880|1
1138251600000|2006-01-26 05:00:00|11920|11920|11990|11990|12070|12070|11900|11900|1
1138338000000|2006-01-27 05:00:00|11990|11990|12195|12195|12200|12200|11920|11920|1
1138597200000|2006-01-30 05:00:00|12195|12195|12290|12290|12300|12300|12100|12100|1
1138683600000|2006-01-31 05:00:00|12290|12290|12465|12465|12470|12470|12275|12275|1
1138770000000|2006-02-01 05:00:00|12465|12465|12550|12550|12600|12600|12400|12400|1
1138856400000|2006-02-02 05:00:00|12550|12550|12420|12420|12550|12550|12360|12360|1
1138942800000|2006-02-03 05:00:00|12420|12420|12630|12630|12675|12675|12400|12400|1
1139202000000|2006-02-06 05:00:00|12630|12630|13105|13105|13190|13190|12630|12630|1
1139288400000|2006-02-07 05:00:00|13105|13105|13150|13150|13240|13240|12940|12940|1
1139374800000|2006-02-08 05:00:00|13150|13150|13100|13100|13200|13200|12870|12870|1
1139461200000|2006-02-09 05:00:00|13100|13100|13030|13030|13110|13110|12875|12875|1
1139547600000|2006-02-10 05:00:00|13030|13030|13345|13345|13600|13600|13030|13030|1
1139806800000|2006-02-13 05:00:00|13345|13345|13215|13215|13420|13420|13010|13010|1
1139893200000|2006-02-14 05:00:00|13215|13215|12950|12950|13215|13215|12875|12875|1
1139979600000|2006-02-15 05:00:00|12950|12950|12800|12800|12980|12980|12690|12690|1
1140066000000|2006-02-16 05:00:00|12800|12800|13000|13000|13000|13000|12740|12740|1
1140152400000|2006-02-17 05:00:00|13000|13000|12990|12990|13100|13100|12970|12970|1
1140411600000|2006-02-20 05:00:00|12990|12990|12990|12990|12990|12990|12990|12990|1
1140498000000|2006-02-21 05:00:00|12990|12990|12920|12920|12990|12990|12870|12870|1
1140584400000|2006-02-22 05:00:00|12920|12920|13020|13020|13020|13020|12900|12900|1
1140670800000|2006-02-23 05:00:00|13020|13020|13040|13040|13045|13045|12950|12950|1
1140757200000|2006-02-24 05:00:00|13040|13040|13275|13275|13290|13290|12980|12980|1
1141016400000|2006-02-27 05:00:00|13275|13275|13410|13410|13425|13425|13275|13275|1
1141102800000|2006-02-28 05:00:00|13410|13410|13400|13400|13490|13490|13350|13350|1
1141189200000|2006-03-01 05:00:00|13400|13400|13130|13130|13425|13425|13060|13060|1
1141275600000|2006-03-02 05:00:00|13130|13130|13205|13205|13270|13270|13000|13000|1
1141362000000|2006-03-03 05:00:00|13205|13205|13290|13290|13350|13350|13205|13205|1
1141621200000|2006-03-06 05:00:00|13290|13290|13200|13200|13390|13390|13150|13150|1
1141707600000|2006-03-07 05:00:00|13200|13200|13300|13300|13350|13350|13200|13200|1
1141794000000|2006-03-08 05:00:00|13300|13300|13580|13580|13580|13580|13275|13275|1
1141880400000|2006-03-09 05:00:00|13580|13580|14100|14100|14100|14100|13580|13580|1
1141966800000|2006-03-10 05:00:00|14100|14100|13870|13870|14100|14100|13780|13780|1
1142226000000|2006-03-13 05:00:00|13870|13870|13490|13490|13870|13870|13490|13490|1
1142312400000|2006-03-14 05:00:00|13490|13490|13430|13430|13490|13490|13200|13200|1
1142398800000|2006-03-15 05:00:00|13430|13430|13555|13555|13600|13600|13330|13330|1
1142485200000|2006-03-16 05:00:00|13555|13555|13860|13860|13870|13870|13520|13520|1
1142571600000|2006-03-17 05:00:00|13860|13860|14015|14015|14050|14050|13850|13850|1
1142830800000|2006-03-20 05:00:00|14015|14015|13930|13930|14015|14015|13680|13680|1
1142917200000|2006-03-21 05:00:00|13930|13930|14300|14300|14650|14650|13930|13930|1
1143003600000|2006-03-22 05:00:00|14300|14300|14425|14425|14490|14490|14130|14130|1
1143090000000|2006-03-23 05:00:00|14425|14425|14605|14605|14725|14725|14200|14200|1
1143176400000|2006-03-24 05:00:00|14605|14605|14665|14665|14990|14990|14450|14450|1
1143435600000|2006-03-27 05:00:00|14665|14665|14540|14540|14750|14750|14370|14370|1
1143522000000|2006-03-28 05:00:00|14540|14540|14940|14940|14940|14940|14540|14540|1
1143608400000|2006-03-29 05:00:00|14940|14940|14745|14745|15150|15150|14720|14720|1
1143694800000|2006-03-30 05:00:00|14745|14745|14875|14875|15025|15025|14655|14655|1
1143781200000|2006-03-31 05:00:00|14875|14875|14815|14815|15000|15000|14755|14755|1
1144036800000|2006-04-03 04:00:00|14815|14815|14800|14800|14815|14815|14600|14600|1
1144123200000|2006-04-04 04:00:00|14800|14800|14950|14950|15010|15010|14750|14750|1
1144209600000|2006-04-05 04:00:00|14950|14950|15120|15120|15140|15140|14910|14910|1
1144296000000|2006-04-06 04:00:00|15120|15120|15095|15095|15250|15250|14935|14935|1
1144382400000|2006-04-07 04:00:00|15095|15095|14990|14990|15200|15200|14950|14950|1
1144641600000|2006-04-10 04:00:00|14990|14990|14500|14500|14990|14990|14465|14465|1
1144728000000|2006-04-11 04:00:00|14500|14500|14230|14230|14500|14500|14150|14150|1
1144814400000|2006-04-12 04:00:00|14230|14230|14120|14120|14230|14230|14030|14030|1
1144900800000|2006-04-13 04:00:00|14120|14120|14275|14275|14375|14375|14120|14120|1
1145246400000|2006-04-17 04:00:00|14275|14275|14150|14150|14380|14380|14050|14050|1
1145332800000|2006-04-18 04:00:00|14150|14150|14075|14075|14170|14170|14010|14010|1
1145419200000|2006-04-19 04:00:00|14075|14075|14330|14330|14335|14335|13970|13970|1
1145505600000|2006-04-20 04:00:00|14330|14330|14470|14470|14470|14470|14250|14250|1
1145592000000|2006-04-21 04:00:00|14470|14470|14510|14510|14640|14640|14470|14470|1
1145851200000|2006-04-24 04:00:00|14510|14510|14440|14440|14510|14510|14370|14370|1
1145937600000|2006-04-25 04:00:00|14440|14440|14315|14315|14500|14500|14290|14290|1
1146024000000|2006-04-26 04:00:00|14315|14315|14165|14165|14340|14340|14165|14165|1
1146110400000|2006-04-27 04:00:00|14165|14165|14215|14215|14350|14350|14150|14150|1
1146196800000|2006-04-28 04:00:00|14215|14215|14440|14440|14530|14530|14215|14215|1
1146456000000|2006-05-01 04:00:00|14440|14440|14585|14585|14585|14585|14370|14370|1
1146542400000|2006-05-02 04:00:00|14585|14585|15330|15330|15330|15330|14585|14585|1
1146628800000|2006-05-03 04:00:00|15330|15330|15200|15200|15330|15330|14950|14950|1
1146715200000|2006-05-04 04:00:00|15200|15200|15340|15340|15390|15390|15100|15100|1
1146801600000|2006-05-05 04:00:00|15340|15340|15385|15385|15500|15500|15300|15300|1
1147060800000|2006-05-08 04:00:00|15385|15385|15725|15725|15725|15725|15385|15385|1
1147147200000|2006-05-09 04:00:00|15725|15725|16300|16300|16450|16450|15725|15725|1
1147233600000|2006-05-10 04:00:00|16300|16300|15895|15895|16300|16300|15755|15755|1
1147320000000|2006-05-11 04:00:00|15895|15895|16340|16340|16500|16500|15895|15895|1
1147406400000|2006-05-12 04:00:00|16340|16340|15755|15755|16340|16340|15725|15725|1
1147665600000|2006-05-15 04:00:00|15755|15755|15945|15945|16050|16050|15525|15525|1
1147752000000|2006-05-16 04:00:00|15945|15945|16165|16165|16200|16200|15700|15700|1
1147838400000|2006-05-17 04:00:00|16165|16165|15625|15625|16200|16200|15560|15560|1
1147924800000|2006-05-18 04:00:00|15625|15625|14925|14925|15625|15625|14910|14910|1
1148011200000|2006-05-19 04:00:00|14925|14925|14925|14925|15040|15040|14860|14860|1
1148270400000|2006-05-22 04:00:00|14925|14925|14960|14960|15100|15100|14760|14760|1
1148356800000|2006-05-23 04:00:00|14960|14960|15225|15225|15230|15230|14960|14960|1
1148443200000|2006-05-24 04:00:00|15225|15225|15290|15290|15350|15350|15105|15105|1
1148529600000|2006-05-25 04:00:00|15290|15290|15975|15975|16080|16080|15250|15250|1
1148616000000|2006-05-26 04:00:00|15975|15975|15720|15720|15975|15975|15700|15700|1
1148961600000|2006-05-30 04:00:00|15720|15720|15510|15510|15850|15850|15510|15510|1
1149048000000|2006-05-31 04:00:00|15510|15510|15075|15075|15510|15510|15050|15050|1
1149134400000|2006-06-01 04:00:00|15075|15075|14930|14930|15080|15080|14900|14900|1
1149220800000|2006-06-02 04:00:00|14930|14930|15230|15230|15240|15240|14930|14930|1
1149480000000|2006-06-05 04:00:00|15230|15230|15115|15115|15350|15350|15050|15050|1
1149566400000|2006-06-06 04:00:00|15115|15115|15095|15095|15140|15140|14990|14990|1
1149652800000|2006-06-07 04:00:00|15095|15095|15310|15310|15450|15450|15095|15095|1
1149739200000|2006-06-08 04:00:00|15310|15310|15720|15720|15725|15725|15225|15225|1
1149825600000|2006-06-09 04:00:00|15720|15720|15625|15625|15795|15795|15480|15480|1
1150084800000|2006-06-12 04:00:00|15625|15625|15780|15780|16050|16050|15525|15525|1
1150171200000|2006-06-13 04:00:00|15780|15780|15305|15305|15780|15780|15255|15255|1
1150257600000|2006-06-14 04:00:00|15305|15305|15290|15290|15475|15475|15200|15200|1
1150344000000|2006-06-15 04:00:00|15290|15290|15615|15615|15640|15640|15125|15125|1
1150430400000|2006-06-16 04:00:00|15615|15615|15640|15640|15800|15800|15500|15500|1
1150689600000|2006-06-19 04:00:00|15640|15640|15590|15590|15640|15640|15460|15460|1
1150776000000|2006-06-20 04:00:00|15590|15590|15695|15695|15720|15720|15590|15590|1
1150862400000|2006-06-21 04:00:00|15695|15695|16170|16170|16250|16250|15695|15695|1
1150948800000|2006-06-22 04:00:00|16170|16170|16465|16465|16530|16530|16170|16170|1
1151035200000|2006-06-23 04:00:00|16465|16465|17000|17000|17000|17000|16450|16450|1
1151294400000|2006-06-26 04:00:00|17000|17000|16300|16300|17000|17000|16300|16300|1
1151380800000|2006-06-27 04:00:00|16300|16300|16640|16640|16675|16675|16300|16300|1
1151467200000|2006-06-28 04:00:00|16640|16640|16525|16525|16675|16675|16510|16510|1
1151553600000|2006-06-29 04:00:00|16525|16525|16570|16570|16625|16625|16300|16300|1
1151640000000|2006-06-30 04:00:00|16570|16570|16505|16505|16650|16650|16500|16500|1
1151899200000|2006-07-03 04:00:00|16505|16505|16740|16740|16740|16740|16350|16350|1
1151985600000|2006-07-04 04:00:00|16740|16740|16740|16740|16740|16740|16740|16740|1
1152072000000|2006-07-05 04:00:00|16740|16740|17305|17305|17305|17305|16600|16600|1
1152158400000|2006-07-06 04:00:00|17305|17305|17070|17070|17305|17305|17050|17050|1
1152244800000|2006-07-07 04:00:00|17070|17070|16695|16695|17350|17350|16600|16600|1
1152504000000|2006-07-10 04:00:00|16695|16695|15695|15695|16900|16900|15695|15695|1
1152590400000|2006-07-11 04:00:00|15695|15695|15800|15800|16050|16050|15695|15695|1
1152676800000|2006-07-12 04:00:00|15800|15800|16075|16075|16100|16100|15800|15800|1
1152763200000|2006-07-13 04:00:00|16075|16075|15630|15630|16075|16075|15505|15505|1
1152849600000|2006-07-14 04:00:00|15630|15630|15865|15865|15930|15930|15540|15540|1
1153108800000|2006-07-17 04:00:00|15865|15865|15620|15620|15885|15885|15600|15600|1
1153195200000|2006-07-18 04:00:00|15620|15620|15330|15330|15790|15790|15325|15325|1
1153281600000|2006-07-19 04:00:00|15330|15330|15685|15685|15725|15725|15330|15330|1
1153368000000|2006-07-20 04:00:00|15685|15685|15765|15765|15885|15885|15570|15570|1
1153454400000|2006-07-21 04:00:00|15765|15765|15690|15690|15815|15815|15625|15625|1
1153713600000|2006-07-24 04:00:00|15690|15690|16690|16690|16690|16690|15625|15625|1
1153800000000|2006-07-25 04:00:00|16690|16690|16920|16920|16990|16990|16525|16525|1
1153886400000|2006-07-26 04:00:00|16920|16920|16875|16875|17050|17050|16805|16805|1
1153972800000|2006-07-27 04:00:00|16875|16875|16775|16775|17040|17040|16750|16750|1
1154059200000|2006-07-28 04:00:00|16775|16775|16935|16935|17050|17050|16680|16680|1
1154318400000|2006-07-31 04:00:00|16935|16935|16925|16925|16970|16970|16775|16775|1
1154404800000|2006-08-01 04:00:00|16925|16925|17550|17550|17600|17600|16925|16925|1
1154491200000|2006-08-02 04:00:00|17550|17550|17285|17285|17550|17550|17100|17100|1
1154577600000|2006-08-03 04:00:00|17285|17285|16855|16855|17285|17285|16840|16840|1
1154664000000|2006-08-04 04:00:00|16855|16855|17005|17005|17175|17175|16855|16855|1
1154923200000|2006-08-07 04:00:00|17005|17005|17155|17155|17190|17190|16750|16750|1
1155009600000|2006-08-08 04:00:00|17155|17155|17035|17035|17220|17220|17000|17000|1
1155096000000|2006-08-09 04:00:00|17035|17035|17225|17225|17275|17275|16910|16910|1
1155182400000|2006-08-10 04:00:00|17225|17225|17320|17320|17425|17425|17150|17150|1
1155268800000|2006-08-11 04:00:00|17320|17320|17335|17335|17440|17440|17230|17230|1
1155528000000|2006-08-14 04:00:00|17335|17335|17295|17295|17335|17335|17100|17100|1
1155614400000|2006-08-15 04:00:00|17295|17295|17250|17250|17430|17430|17225|17225|1
1155700800000|2006-08-16 04:00:00|17250|17250|17760|17760|18250|18250|16910|16910|1
1155787200000|2006-08-17 04:00:00|17760|17760|18385|18385|18760|18760|17760|17760|1
1155873600000|2006-08-18 04:00:00|18385|18385|18095|18095|18385|18385|17950|17950|1
1156132800000|2006-08-21 04:00:00|18095|18095|18535|18535|18585|18585|17850|17850|1
1156219200000|2006-08-22 04:00:00|18535|18535|18110|18110|18535|18535|18090|18090|1
1156305600000|2006-08-23 04:00:00|18110|18110|18150|18150|18350|18350|18075|18075|1
1156392000000|2006-08-24 04:00:00|18150|18150|18350|18350|18395|18395|17950|17950|1
1156478400000|2006-08-25 04:00:00|18350|18350|18325|18325|18475|18475|18300|18300|1
1156737600000|2006-08-28 04:00:00|18325|18325|18455|18455|18570|18570|18050|18050|1
1156824000000|2006-08-29 04:00:00|18455|18455|18300|18300|18455|18455|18235|18235|1
1156910400000|2006-08-30 04:00:00|18300|18300|18350|18350|18360|18360|18100|18100|1
1156996800000|2006-08-31 04:00:00|18350|18350|18100|18100|18460|18460|18100|18100|1
1157083200000|2006-09-01 04:00:00|18100|18100|17850|17850|18100|18100|17750|17750|1
1157428800000|2006-09-05 04:00:00|17850|17850|18400|18400|18400|18400|17800|17800|1
1157515200000|2006-09-06 04:00:00|18400|18400|18400|18400|18450|18450|18205|18205|1
1157601600000|2006-09-07 04:00:00|18400|18400|18400|18400|18410|18410|18360|18360|1
1157688000000|2006-09-08 04:00:00|18400|18400|18480|18480|18500|18500|18320|18320|1
1157947200000|2006-09-11 04:00:00|18480|18480|18120|18120|18480|18480|18120|18120|1
1158033600000|2006-09-12 04:00:00|18120|18120|17750|17750|18120|18120|17500|17500|1
1158120000000|2006-09-13 04:00:00|17750|17750|17530|17530|17750|17750|17500|17500|1
1158206400000|2006-09-14 04:00:00|17530|17530|17450|17450|17530|17530|17400|17400|1
1158292800000|2006-09-15 04:00:00|17450|17450|17335|17335|17525|17525|17305|17305|1
1158552000000|2006-09-18 04:00:00|17335|17335|16925|16925|17365|17365|16900|16900|1
1158638400000|2006-09-19 04:00:00|16925|16925|17065|17065|17300|17300|16925|16925|1
1158724800000|2006-09-20 04:00:00|17065|17065|17320|17320|17375|17375|16990|16990|1
1158811200000|2006-09-21 04:00:00|17320|17320|17235|17235|17325|17325|17050|17050|1
1158897600000|2006-09-22 04:00:00|17235|17235|16785|16785|17235|17235|16750|16750|1
1159156800000|2006-09-25 04:00:00|16785|16785|16840|16840|17050|17050|16705|16705|1
1159243200000|2006-09-26 04:00:00|16840|16840|16800|16800|16870|16870|16710|16710|1
1159329600000|2006-09-27 04:00:00|16800|16800|16860|16860|16970|16970|16735|16735|1
1159416000000|2006-09-28 04:00:00|16860|16860|16975|16975|17075|17075|16860|16860|1
1159502400000|2006-09-29 04:00:00|16975|16975|17030|17030|17120|17120|16925|16925|1
1159761600000|2006-10-02 04:00:00|17030|17030|17250|17250|17340|17340|17030|17030|1
1159848000000|2006-10-03 04:00:00|17250|17250|17140|17140|17325|17325|16900|16900|1
1159934400000|2006-10-04 04:00:00|17140|17140|17145|17145|17240|17240|17000|17000|1
1160020800000|2006-10-05 04:00:00|17145|17145|16870|16870|17145|17145|16830|16830|1
1160107200000|2006-10-06 04:00:00|16870|16870|16290|16290|16870|16870|16200|16200|1
1160366400000|2006-10-09 04:00:00|16290|16290|16230|16230|16450|16450|16035|16035|1
1160452800000|2006-10-10 04:00:00|16230|16230|16155|16155|16240|16240|16050|16050|1
1160539200000|2006-10-11 04:00:00|16155|16155|16480|16480|16500|16500|16155|16155|1
1160625600000|2006-10-12 04:00:00|16480|16480|19230|19230|19300|19300|16480|16480|1
1160712000000|2006-10-13 04:00:00|19230|19230|19185|19185|19370|19370|19050|19050|1
1160971200000|2006-10-16 04:00:00|19185|19185|19545|19545|19650|19650|19180|19180|1
1161057600000|2006-10-17 04:00:00|19545|19545|19360|19360|19845|19845|19300|19300|1
1161144000000|2006-10-18 04:00:00|19360|19360|19315|19315|19425|19425|19220|19220|1
1161230400000|2006-10-19 04:00:00|19315|19315|19205|19205|19315|19315|19050|19050|1
1161316800000|2006-10-20 04:00:00|19205|19205|19230|19230|19310|19310|19180|19180|1
1161576000000|2006-10-23 04:00:00|19230|19230|19320|19320|19325|19325|19120|19120|1
1161662400000|2006-10-24 04:00:00|19320|19320|19400|19400|19450|19450|19320|19320|1
1161748800000|2006-10-25 04:00:00|19400|19400|19680|19680|19710|19710|19375|19375|1
1161835200000|2006-10-26 04:00:00|19680|19680|19675|19675|19725|19725|19470|19470|1
1161921600000|2006-10-27 04:00:00|19675|19675|19715|19715|19775|19775|19675|19675|1
1162184400000|2006-10-30 05:00:00|19715|19715|19800|19800|19800|19800|19650|19650|1
1162270800000|2006-10-31 05:00:00|19800|19800|19940|19940|19950|19950|19725|19725|1
1162357200000|2006-11-01 05:00:00|19940|19940|19775|19775|19940|19940|19760|19760|1
1162443600000|2006-11-02 05:00:00|19775|19775|20050|20050|20075|20075|19600|19600|1
1162530000000|2006-11-03 05:00:00|20050|20050|19680|19680|20075|20075|19680|19680|1
1162789200000|2006-11-06 05:00:00|19680|19680|19495|19495|19700|19700|19315|19315|1
1162875600000|2006-11-07 05:00:00|19495|19495|19620|19620|19700|19700|19350|19350|1
1162962000000|2006-11-08 05:00:00|19620|19620|19655|19655|19700|19700|19600|19600|1
1163134800000|2006-11-10 05:00:00|19655|19655|19465|19465|19655|19655|19350|19350|1
1163394000000|2006-11-13 05:00:00|19465|19465|19430|19430|19500|19500|19365|19365|1
1163480400000|2006-11-14 05:00:00|19430|19430|19560|19560|19640|19640|19430|19430|1
1163566800000|2006-11-15 05:00:00|19560|19560|19645|19645|19685|19685|19525|19525|1
1163653200000|2006-11-16 05:00:00|19645|19645|20500|20500|20535|20535|19645|19645|1
1163739600000|2006-11-17 05:00:00|20500|20500|19955|19955|20500|20500|19920|19920|1
1163998800000|2006-11-20 05:00:00|19955|19955|19965|19965|19995|19995|19710|19710|1
1164085200000|2006-11-21 05:00:00|19965|19965|19730|19730|19965|19965|19660|19660|1
1164171600000|2006-11-22 05:00:00|19730|19730|19605|19605|19800|19800|19585|19585|1
1164603600000|2006-11-27 05:00:00|19605|19605|19740|19740|19860|19860|19520|19520|1
1164690000000|2006-11-28 05:00:00|19740|19740|19740|19740|19760|19760|19560|19560|1
1164776400000|2006-11-29 05:00:00|19740|19740|19970|19970|20050|20050|19740|19740|1
1164862800000|2006-11-30 05:00:00|19970|19970|20285|20285|20325|20325|19970|19970|1
1164949200000|2006-12-01 05:00:00|20285|20285|20350|20350|20400|20400|20140|20140|1
1165208400000|2006-12-04 05:00:00|20350|20350|20410|20410|20450|20450|20250|20250|1
1165294800000|2006-12-05 05:00:00|20410|20410|20425|20425|20470|20470|20310|20310|1
1165381200000|2006-12-06 05:00:00|20425|20425|20540|20540|20560|20560|20350|20350|1
1165467600000|2006-12-07 05:00:00|20540|20540|20720|20720|20940|20940|20540|20540|1
1165554000000|2006-12-08 05:00:00|20720|20720|20815|20815|20850|20850|20590|20590|1
1165813200000|2006-12-11 05:00:00|20815|20815|19840|19840|20815|20815|19815|19815|1
1165899600000|2006-12-12 05:00:00|19840|19840|19830|19830|20180|20180|19770|19770|1
1165986000000|2006-12-13 05:00:00|19830|19830|20015|20015|20080|20080|19810|19810|1
1166072400000|2006-12-14 05:00:00|20015|20015|19900|19900|20050|20050|19850|19850|1
1166158800000|2006-12-15 05:00:00|19900|19900|20335|20335|20520|20520|19850|19850|1
1166418000000|2006-12-18 05:00:00|20335|20335|20140|20140|20400|20400|20125|20125|1
1166504400000|2006-12-19 05:00:00|20140|20140|19700|19700|20140|20140|19600|19600|1
1166590800000|2006-12-20 05:00:00|19700|19700|19850|19850|19870|19870|19660|19660|1
1166677200000|2006-12-21 05:00:00|19850|19850|19800|19800|20000|20000|19720|19720|1
1166763600000|2006-12-22 05:00:00|19800|19800|19800|19800|19900|19900|19750|19750|1
1167109200000|2006-12-26 05:00:00|19800|19800|19870|19870|19875|19875|19625|19625|1
1167195600000|2006-12-27 05:00:00|19870|19870|20065|20065|20080|20080|19870|19870|1
1167282000000|2006-12-28 05:00:00|20065|20065|19925|19925|20065|20065|19900|19900|1
1167368400000|2006-12-29 05:00:00|19925|19925|20125|20125|20150|20150|19900|19900|1
1167800400000|2007-01-03 05:00:00|20125|20125|20380|20380|20470|20470|20125|20125|1
1167886800000|2007-01-04 05:00:00|20380|20380|20325|20325|20380|20380|20225|20225|1
1167973200000|2007-01-05 05:00:00|20325|20325|20195|20195|20325|20325|19950|19950|1
1168232400000|2007-01-08 05:00:00|20195|20195|20190|20190|20340|20340|20000|20000|1
1168318800000|2007-01-09 05:00:00|20190|20190|20260|20260|20345|20345|19925|19925|1
1168405200000|2007-01-10 05:00:00|20260|20260|19790|19790|20495|20495|19790|19790|1
1168491600000|2007-01-11 05:00:00|19790|19790|19615|19615|19790|19790|19600|19600|1
1168578000000|2007-01-12 05:00:00|19615|19615|20095|20095|20095|20095|19615|19615|1
1168923600000|2007-01-16 05:00:00|20095|20095|20045|20045|20145|20145|19960|19960|1
1169010000000|2007-01-17 05:00:00|20045|20045|20755|20755|20760|20760|20045|20045|1
1169096400000|2007-01-18 05:00:00|20755|20755|20510|20510|20755|20755|20375|20375|1
1169182800000|2007-01-19 05:00:00|20510|20510|20720|20720|20880|20880|20510|20510|1
1169442000000|2007-01-22 05:00:00|20720|20720|20465|20465|20720|20720|20450|20450|1
1169528400000|2007-01-23 05:00:00|20465|20465|20075|20075|20465|20465|20020|20020|1
1169614800000|2007-01-24 05:00:00|20075|20075|20105|20105|20170|20170|20005|20005|1
1169701200000|2007-01-25 05:00:00|20105|20105|20210|20210|20295|20295|20070|20070|1
1169787600000|2007-01-26 05:00:00|20210|20210|20200|20200|20330|20330|20200|20200|1
1170046800000|2007-01-29 05:00:00|20200|20200|19550|19550|20380|20380|19525|19525|1
1170133200000|2007-01-30 05:00:00|19550|19550|18565|18565|19630|19630|18550|18550|1
1170219600000|2007-01-31 05:00:00|18565|18565|18600|18600|18925|18925|18420|18420|1
1170306000000|2007-02-01 05:00:00|18600|18600|18785|18785|18895|18895|18600|18600|1
1170392400000|2007-02-02 05:00:00|18785|18785|18980|18980|19125|19125|18785|18785|1
1170651600000|2007-02-05 05:00:00|18980|18980|19105|19105|19250|19250|18780|18780|1
1170738000000|2007-02-06 05:00:00|19105|19105|18925|18925|19185|19185|18815|18815|1
1170824400000|2007-02-07 05:00:00|18925|18925|18760|18760|19130|19130|18725|18725|1
1170910800000|2007-02-08 05:00:00|18760|18760|18845|18845|18970|18970|18670|18670|1
1170997200000|2007-02-09 05:00:00|18845|18845|18890|18890|18900|18900|18600|18600|1
1171256400000|2007-02-12 05:00:00|18890|18890|19210|19210|19240|19240|18890|18890|1
1171342800000|2007-02-13 05:00:00|19210|19210|19300|19300|19450|19450|19210|19210|1
1171429200000|2007-02-14 05:00:00|19300|19300|19745|19745|19845|19845|19290|19290|1
1171515600000|2007-02-15 05:00:00|19745|19745|19500|19500|19860|19860|19300|19300|1
1171602000000|2007-02-16 05:00:00|19500|19500|19495|19495|19550|19550|19250|19250|1
1171861200000|2007-02-19 05:00:00|19495|19495|19495|19495|19495|19495|19495|19495|1
1171947600000|2007-02-20 05:00:00|19495|19495|19525|19525|19560|19560|19300|19300|1
1172034000000|2007-02-21 05:00:00|19525|19525|19810|19810|19850|19850|19525|19525|1
1172120400000|2007-02-22 05:00:00|19810|19810|20420|20420|20450|20450|19780|19780|1
1172206800000|2007-02-23 05:00:00|20420|20420|20485|20485|20700|20700|20400|20400|1
1172466000000|2007-02-26 05:00:00|20485|20485|20605|20605|20680|20680|20250|20250|1
1172552400000|2007-02-27 05:00:00|20605|20605|20790|20790|20825|20825|20605|20605|1
1172638800000|2007-02-28 05:00:00|20790|20790|20500|20500|20790|20790|20500|20500|1
1172725200000|2007-03-01 05:00:00|20500|20500|20840|20840|20840|20840|20420|20420|1
1172811600000|2007-03-02 05:00:00|20840|20840|20850|20850|20850|20850|20800|20800|1
1173070800000|2007-03-05 05:00:00|20850|20850|20505|20505|20850|20850|20500|20500|1
1173157200000|2007-03-06 05:00:00|20505|20505|20860|20860|20880|20880|20505|20505|1
1173243600000|2007-03-07 05:00:00|20860|20860|20630|20630|20860|20860|20630|20630|1
1173330000000|2007-03-08 05:00:00|20630|20630|20820|20820|20850|20850|20630|20630|1
1173416400000|2007-03-09 05:00:00|20820|20820|20450|20450|20820|20820|20390|20390|1
1173672000000|2007-03-12 04:00:00|20450|20450|20370|20370|20450|20450|20100|20100|1
1173758400000|2007-03-13 04:00:00|20370|20370|19835|19835|20370|20370|19700|19700|1
1173844800000|2007-03-14 04:00:00|19835|19835|19720|19720|19875|19875|19610|19610|1
1173931200000|2007-03-15 04:00:00|19720|19720|19885|19885|19900|19900|19715|19715|1
1174017600000|2007-03-16 04:00:00|19885|19885|19995|19995|20055|20055|19875|19875|1
1174276800000|2007-03-19 04:00:00|19995|19995|20200|20200|20265|20265|19930|19930|1
1174363200000|2007-03-20 04:00:00|20200|20200|20185|20185|20300|20300|20010|20010|1
1174449600000|2007-03-21 04:00:00|20185|20185|20150|20150|20275|20275|19970|19970|1
1174536000000|2007-03-22 04:00:00|20150|20150|19655|19655|20150|20150|19630|19630|1
1174622400000|2007-03-23 04:00:00|19655|19655|19495|19495|19700|19700|19390|19390|1
1174881600000|2007-03-26 04:00:00|19495|19495|19625|19625|19640|19640|19450|19450|1
1174968000000|2007-03-27 04:00:00|19625|19625|19550|19550|19625|19625|19450|19450|1
1175054400000|2007-03-28 04:00:00|19550|19550|18850|18850|19550|19550|18550|18550|1
1175140800000|2007-03-29 04:00:00|18850|18850|18565|18565|18890|18890|18555|18555|1
1175227200000|2007-03-30 04:00:00|18565|18565|18925|18925|18980|18980|18500|18500|1
1175486400000|2007-04-02 04:00:00|18925|18925|19175|19175|19195|19195|18850|18850|1
1175572800000|2007-04-03 04:00:00|19175|19175|19045|19045|19360|19360|18940|18940|1
1175659200000|2007-04-04 04:00:00|19045|19045|19225|19225|19250|19250|18880|18880|1
1175745600000|2007-04-05 04:00:00|19225|19225|18875|18875|19225|19225|18820|18820|1
1175832000000|2007-04-06 04:00:00|18875|18875|18875|18875|18875|18875|18875|18875|1
1176091200000|2007-04-09 04:00:00|18875|18875|18290|18290|18890|18890|18210|18210|1
1176177600000|2007-04-10 04:00:00|18290|18290|18175|18175|18400|18400|18075|18075|1
1176264000000|2007-04-11 04:00:00|18175|18175|17525|17525|18215|18215|17475|17475|1
1176350400000|2007-04-12 04:00:00|17525|17525|16655|16655|17650|17650|16530|16530|1
1176436800000|2007-04-13 04:00:00|16655|16655|16775|16775|17000|17000|16600|16600|1
1176696000000|2007-04-16 04:00:00|16775|16775|17015|17015|17065|17065|16150|16150|1
1176782400000|2007-04-17 04:00:00|17015|17015|16865|16865|17100|17100|16755|16755|1
1176868800000|2007-04-18 04:00:00|16865|16865|16450|16450|16865|16865|16225|16225|1
1176955200000|2007-04-19 04:00:00|16450|16450|15560|15560|16465|16465|15075|15075|1
1177041600000|2007-04-20 04:00:00|15560|15560|16100|16100|16430|16430|15300|15300|1
1177300800000|2007-04-23 04:00:00|16100|16100|16450|16450|16450|16450|16000|16000|1
1177387200000|2007-04-24 04:00:00|16450|16450|16350|16350|16620|16620|16140|16140|1
1177473600000|2007-04-25 04:00:00|16350|16350|16130|16130|16375|16375|16110|16110|1
1177560000000|2007-04-26 04:00:00|16130|16130|15945|15945|16150|16150|15700|15700|1
1177646400000|2007-04-27 04:00:00|15945|15945|16250|16250|16250|16250|15750|15750|1
1177905600000|2007-04-30 04:00:00|16250|16250|16600|16600|16600|16600|16150|16150|1
1177992000000|2007-05-01 04:00:00|16600|16600|16500|16500|16825|16825|16300|16300|1
1178078400000|2007-05-02 04:00:00|16500|16500|16900|16900|16900|16900|16500|16500|1
1178164800000|2007-05-03 04:00:00|16900|16900|17150|17150|17175|17175|16900|16900|1
1178251200000|2007-05-04 04:00:00|17150|17150|16920|16920|17175|17175|16900|16900|1
1178510400000|2007-05-07 04:00:00|16920|16920|16905|16905|16975|16975|16900|16900|1
1178596800000|2007-05-08 04:00:00|16905|16905|17300|17300|17300|17300|16905|16905|1
1178683200000|2007-05-09 04:00:00|17300|17300|17480|17480|17850|17850|17300|17300|1
1178769600000|2007-05-10 04:00:00|17480|17480|16870|16870|17480|17480|16800|16800|1
1178856000000|2007-05-11 04:00:00|16870|16870|16760|16760|16870|16870|16430|16430|1
1179115200000|2007-05-14 04:00:00|16760|16760|16935|16935|16960|16960|16760|16760|1
1179201600000|2007-05-15 04:00:00|16935|16935|16880|16880|16935|16935|16790|16790|1
1179288000000|2007-05-16 04:00:00|16880|16880|16580|16580|16880|16880|16575|16575|1
1179374400000|2007-05-17 04:00:00|16580|16580|16700|16700|16735|16735|16480|16480|1
1179460800000|2007-05-18 04:00:00|16700|16700|16610|16610|16890|16890|16455|16455|1
1179720000000|2007-05-21 04:00:00|16610|16610|16480|16480|16800|16800|16450|16450|1
1179806400000|2007-05-22 04:00:00|16480|16480|16340|16340|16520|16520|16175|16175|1
1179892800000|2007-05-23 04:00:00|16340|16340|15685|15685|16340|16340|15650|15650|1
1179979200000|2007-05-24 04:00:00|15685|15685|15615|15615|15710|15710|15550|15550|1
1180065600000|2007-05-25 04:00:00|15615|15615|15680|15680|15755|15755|15480|15480|1
1180411200000|2007-05-29 04:00:00|15680|15680|15895|15895|15970|15970|15495|15495|1
1180497600000|2007-05-30 04:00:00|15895|15895|15750|15750|16000|16000|15590|15590|1
1180584000000|2007-05-31 04:00:00|15750|15750|15140|15140|15750|15750|15070|15070|1
1180670400000|2007-06-01 04:00:00|15140|15140|15465|15465|15590|15590|15140|15140|1
1180929600000|2007-06-04 04:00:00|15465|15465|14905|14905|15700|15700|14750|14750|1
1181016000000|2007-06-05 04:00:00|14905|14905|15160|15160|15200|15200|14840|14840|1
1181102400000|2007-06-06 04:00:00|15160|15160|15285|15285|15400|15400|14850|14850|1
1181188800000|2007-06-07 04:00:00|15285|15285|15235|15235|15590|15590|15120|15120|1
1181275200000|2007-06-08 04:00:00|15235|15235|14835|14835|15400|15400|14800|14800|1
1181534400000|2007-06-11 04:00:00|14835|14835|14690|14690|14850|14850|14550|14550|1
1181620800000|2007-06-12 04:00:00|14690|14690|14150|14150|14710|14710|13690|13690|1
1181707200000|2007-06-13 04:00:00|14150|14150|13600|13600|14150|14150|13505|13505|1
1181793600000|2007-06-14 04:00:00|13600|13600|13785|13785|13800|13800|13535|13535|1
1181880000000|2007-06-15 04:00:00|13785|13785|13990|13990|13995|13995|13780|13780|1
1182139200000|2007-06-18 04:00:00|13990|13990|13560|13560|14300|14300|13560|13560|1
1182225600000|2007-06-19 04:00:00|13560|13560|13565|13565|13850|13850|13475|13475|1
1182312000000|2007-06-20 04:00:00|13565|13565|13150|13150|13800|13800|13100|13100|1
1182398400000|2007-06-21 04:00:00|13150|13150|13310|13310|13620|13620|13025|13025|1
1182484800000|2007-06-22 04:00:00|13310|13310|12675|12675|13375|13375|12400|12400|1
1182744000000|2007-06-25 04:00:00|12675|12675|12885|12885|12885|12885|12360|12360|1
1182830400000|2007-06-26 04:00:00|12885|12885|12050|12050|13040|13040|11905|11905|1
1182916800000|2007-06-27 04:00:00|12050|12050|12400|12400|12625|12625|12050|12050|1
1183003200000|2007-06-28 04:00:00|12400|12400|12565|12565|12575|12575|12080|12080|1
1183089600000|2007-06-29 04:00:00|12565|12565|13300|13300|13320|13320|12565|12565|1
1183348800000|2007-07-02 04:00:00|13300|13300|13200|13200|13300|13300|12825|12825|1
1183435200000|2007-07-03 04:00:00|13200|13200|13115|13115|13200|13200|13100|13100|1
1183608000000|2007-07-05 04:00:00|13115|13115|13010|13010|13115|13115|12500|12500|1
1183694400000|2007-07-06 04:00:00|13010|13010|13140|13140|13225|13225|13010|13010|1
1183953600000|2007-07-09 04:00:00|13140|13140|12990|12990|13200|13200|12805|12805|1
1184040000000|2007-07-10 04:00:00|12990|12990|13090|13090|13090|13090|12755|12755|1
1184126400000|2007-07-11 04:00:00|13090|13090|12925|12925|13090|13090|12870|12870|1
1184212800000|2007-07-12 04:00:00|12925|12925|12775|12775|12950|12950|12725|12725|1
1184299200000|2007-07-13 04:00:00|12775|12775|12695|12695|12830|12830|12650|12650|1
1184558400000|2007-07-16 04:00:00|12695|12695|12800|12800|13120|13120|12680|12680|1
1184644800000|2007-07-17 04:00:00|12800|12800|12660|12660|12820|12820|12620|12620|1
1184731200000|2007-07-18 04:00:00|12660|12660|12990|12990|13040|13040|12610|12610|1
1184817600000|2007-07-19 04:00:00|12990|12990|13660|13660|13850|13850|12970|12970|1
1184904000000|2007-07-20 04:00:00|13660|13660|13645|13645|13720|13720|13560|13560|1
1185163200000|2007-07-23 04:00:00|13645|13645|13325|13325|13800|13800|13280|13280|1
1185249600000|2007-07-24 04:00:00|13325|13325|13520|13520|13625|13625|13260|13260|1
1185336000000|2007-07-25 04:00:00|13520|13520|13800|13800|13850|13850|13520|13520|1
1185422400000|2007-07-26 04:00:00|13800|13800|14000|14000|14070|14070|13800|13800|1
1185508800000|2007-07-27 04:00:00|14000|14000|14200|14200|14280|14280|13950|13950|1
1185768000000|2007-07-30 04:00:00|14200|14200|13970|13970|14200|14200|13900|13900|1
1185854400000|2007-07-31 04:00:00|13970|13970|14000|14000|14115|14115|13865|13865|1
1185940800000|2007-08-01 04:00:00|14000|14000|13915|13915|14180|14180|13900|13900|1
1186027200000|2007-08-02 04:00:00|13915|13915|14125|14125|14175|14175|13915|13915|1
1186113600000|2007-08-03 04:00:00|14125|14125|14245|14245|14250|14250|13350|13350|1
1186372800000|2007-08-06 04:00:00|14245|14245|13910|13910|14245|14245|13800|13800|1
1186459200000|2007-08-07 04:00:00|13910|13910|13930|13930|14100|14100|13850|13850|1
1186545600000|2007-08-08 04:00:00|13930|13930|12985|12985|13950|13950|12930|12930|1
1186632000000|2007-08-09 04:00:00|12985|12985|13205|13205|13550|13550|12985|12985|1
1186718400000|2007-08-10 04:00:00|13205|13205|13100|13100|13235|13235|12900|12900|1
1186977600000|2007-08-13 04:00:00|13100|13100|12980|12980|13345|13345|12950|12950|1
1187064000000|2007-08-14 04:00:00|12980|12980|13170|13170|13350|13350|12980|12980|1
1187150400000|2007-08-15 04:00:00|13170|13170|12175|12175|13220|13220|12170|12170|1
1187236800000|2007-08-16 04:00:00|12175|12175|12085|12085|12270|12270|11750|11750|1
1187323200000|2007-08-17 04:00:00|12085|12085|12305|12305|12350|12350|12085|12085|1
1187582400000|2007-08-20 04:00:00|12305|12305|12550|12550|12685|12685|12295|12295|1
1187668800000|2007-08-21 04:00:00|12550|12550|12395|12395|12625|12625|12350|12350|1
1187755200000|2007-08-22 04:00:00|12395|12395|12485|12485|12550|12550|12380|12380|1
1187841600000|2007-08-23 04:00:00|12485|12485|12690|12690|12700|12700|12370|12370|1
1187928000000|2007-08-24 04:00:00|12690|12690|12600|12600|12800|12800|12460|12460|1
1188187200000|2007-08-27 04:00:00|12600|12600|12590|12590|12630|12630|12430|12430|1
1188273600000|2007-08-28 04:00:00|12590|12590|12650|12650|12800|12800|12450|12450|1
1188360000000|2007-08-29 04:00:00|12650|12650|12895|12895|12895|12895|12510|12510|1
1188446400000|2007-08-30 04:00:00|12895|12895|12600|12600|12895|12895|12350|12350|1
1188532800000|2007-08-31 04:00:00|12600|12600|12500|12500|12750|12750|12500|12500|1
1188878400000|2007-09-04 04:00:00|12500|12500|12150|12150|12550|12550|12100|12100|1
1188964800000|2007-09-05 04:00:00|12150|12150|12115|12115|12150|12150|12000|12000|1
1189051200000|2007-09-06 04:00:00|12115|12115|12240|12240|12500|12500|12075|12075|1
1189137600000|2007-09-07 04:00:00|12240|12240|12200|12200|12350|12350|12200|12200|1
1189396800000|2007-09-10 04:00:00|12200|12200|12455|12455|13000|13000|12000|12000|1
1189483200000|2007-09-11 04:00:00|12455|12455|11975|11975|12455|12455|11820|11820|1
1189569600000|2007-09-12 04:00:00|11975|11975|12470|12470|12550|12550|11950|11950|1
1189656000000|2007-09-13 04:00:00|12470|12470|12350|12350|12510|12510|12280|12280|1
1189742400000|2007-09-14 04:00:00|12350|12350|12345|12345|12360|12360|12150|12150|1
1190001600000|2007-09-17 04:00:00|12345|12345|12280|12280|12345|12345|12115|12115|1
1190088000000|2007-09-18 04:00:00|12280|12280|12505|12505|12515|12515|12280|12280|1
1190174400000|2007-09-19 04:00:00|12505|12505|12410|12410|12505|12505|12350|12350|1
1190260800000|2007-09-20 04:00:00|12410|12410|12640|12640|12725|12725|12410|12410|1
1190347200000|2007-09-21 04:00:00|12640|12640|12805|12805|12925|12925|12515|12515|1
1190606400000|2007-09-24 04:00:00|12805|12805|13075|13075|13140|13140|12805|12805|1
1190692800000|2007-09-25 04:00:00|13075|13075|13100|13100|13225|13225|13000|13000|1
1190779200000|2007-09-26 04:00:00|13100|13100|12975|12975|13150|13150|12900|12900|1
1190865600000|2007-09-27 04:00:00|12975|12975|12610|12610|13050|13050|12520|12520|1
1190952000000|2007-09-28 04:00:00|12610|12610|12910|12910|12950|12950|12610|12610|1
1191211200000|2007-10-01 04:00:00|12910|12910|12930|12930|12935|12935|12740|12740|1
1191297600000|2007-10-02 04:00:00|12930|12930|13250|13250|13250|13250|12930|12930|1
1191384000000|2007-10-03 04:00:00|13250|13250|13430|13430|13490|13490|13130|13130|1
1191470400000|2007-10-04 04:00:00|13430|13430|13715|13715|13920|13920|13430|13430|1
1191556800000|2007-10-05 04:00:00|13715|13715|13715|13715|13800|13800|13650|13650|1
1191816000000|2007-10-08 04:00:00|13715|13715|13710|13710|13740|13740|13425|13425|1
1191902400000|2007-10-09 04:00:00|13710|13710|13705|13705|13725|13725|13560|13560|1
1191988800000|2007-10-10 04:00:00|13705|13705|14145|14145|14550|14550|13705|13705|1
1192075200000|2007-10-11 04:00:00|14145|14145|13630|13630|14145|14145|13525|13525|1
1192161600000|2007-10-12 04:00:00|13630|13630|14335|14335|14830|14830|13630|13630|1
1192420800000|2007-10-15 04:00:00|14335|14335|15080|15080|15335|15335|14300|14300|1
1192507200000|2007-10-16 04:00:00|15080|15080|15605|15605|16025|16025|15050|15050|1
1192593600000|2007-10-17 04:00:00|15605|15605|15605|15605|15700|15700|15525|15525|1
1192680000000|2007-10-18 04:00:00|15605|15605|15215|15215|15605|15605|15200|15200|1
1192766400000|2007-10-19 04:00:00|15215|15215|14925|14925|15215|15215|14800|14800|1
1193025600000|2007-10-22 04:00:00|14925|14925|15175|15175|15315|15315|14770|14770|1
1193112000000|2007-10-23 04:00:00|15175|15175|14845|14845|15175|15175|14845|14845|1
1193198400000|2007-10-24 04:00:00|14845|14845|14540|14540|14900|14900|14490|14490|1
1193284800000|2007-10-25 04:00:00|14540|14540|14620|14620|14650|14650|14400|14400|1
1193371200000|2007-10-26 04:00:00|14620|14620|14095|14095|14620|14620|14095|14095|1
1193630400000|2007-10-29 04:00:00|14095|14095|13785|13785|14180|14180|13770|13770|1
1193716800000|2007-10-30 04:00:00|13785|13785|13805|13805|13840|13840|13700|13700|1
1193803200000|2007-10-31 04:00:00|13805|13805|13950|13950|13950|13950|13690|13690|1
1193889600000|2007-11-01 04:00:00|13950|13950|14370|14370|14370|14370|13950|13950|1
1193976000000|2007-11-02 04:00:00|14370|14370|14270|14270|14500|14500|14270|14270|1
1194238800000|2007-11-05 05:00:00|14270|14270|13830|13830|14270|14270|13830|13830|1
1194325200000|2007-11-06 05:00:00|13830|13830|14030|14030|14250|14250|13830|13830|1
1194411600000|2007-11-07 05:00:00|14030|14030|14250|14250|14250|14250|14005|14005|1
1194498000000|2007-11-08 05:00:00|14250|14250|13555|13555|14250|14250|13555|13555|1
1194584400000|2007-11-09 05:00:00|13555|13555|13315|13315|13555|13555|13250|13250|1
1194843600000|2007-11-12 05:00:00|13315|13315|13420|13420|13470|13470|13315|13315|1
1194930000000|2007-11-13 05:00:00|13420|13420|13315|13315|13540|13540|13220|13220|1
1195016400000|2007-11-14 05:00:00|13315|13315|13360|13360|13805|13805|13315|13315|1
1195102800000|2007-11-15 05:00:00|13360|13360|13280|13280|13420|13420|13225|13225|1
1195189200000|2007-11-16 05:00:00|13280|13280|13075|13075|13450|13450|13040|13040|1
1195448400000|2007-11-19 05:00:00|13075|13075|13290|13290|13330|13330|13075|13075|1
1195534800000|2007-11-20 05:00:00|13290|13290|13195|13195|13380|13380|13150|13150|1
1195621200000|2007-11-21 05:00:00|13195|13195|13435|13435|14255|14255|13150|13150|1
1195707600000|2007-11-22 05:00:00|13435|13435|13435|13435|13435|13435|13435|13435|1
1195794000000|2007-11-23 05:00:00|13435|13435|13435|13435|13435|13435|13435|13435|1
1196053200000|2007-11-26 05:00:00|13435|13435|13530|13530|13650|13650|13375|13375|1
1196139600000|2007-11-27 05:00:00|13530|13530|13860|13860|13935|13935|13530|13530|1
1196226000000|2007-11-28 05:00:00|13860|13860|13900|13900|13950|13950|13700|13700|1
1196312400000|2007-11-29 05:00:00|13900|13900|13845|13845|13920|13920|13770|13770|1
1196398800000|2007-11-30 05:00:00|13845|13845|13675|13675|13845|13845|13550|13550|1
1196658000000|2007-12-03 05:00:00|13675|13675|13845|13845|13900|13900|13625|13625|1
1196744400000|2007-12-04 05:00:00|13845|13845|14000|14000|14070|14070|13780|13780|1
1196830800000|2007-12-05 05:00:00|14000|14000|14130|14130|14150|14150|13925|13925|1
1196917200000|2007-12-06 05:00:00|14130|14130|14100|14100|14170|14170|13850|13850|1
1197003600000|2007-12-07 05:00:00|14100|14100|14350|14350|14400|14400|13915|13915|1
1197262800000|2007-12-10 05:00:00|14350|14350|14480|14480|14585|14585|14280|14280|1
1197349200000|2007-12-11 05:00:00|14480|14480|14775|14775|14930|14930|14065|14065|1
1197435600000|2007-12-12 05:00:00|14775|14775|14665|14665|14925|14925|14550|14550|1
1197522000000|2007-12-13 05:00:00|14665|14665|14315|14315|14700|14700|14110|14110|1
1197608400000|2007-12-14 05:00:00|14315|14315|14590|14590|14600|14600|14200|14200|1
1197867600000|2007-12-17 05:00:00|14590|14590|14690|14690|14740|14740|14400|14400|1
1197954000000|2007-12-18 05:00:00|14690|14690|14600|14600|14690|14690|14380|14380|1
1198040400000|2007-12-19 05:00:00|14600|14600|14805|14805|15060|15060|14550|14550|1
1198126800000|2007-12-20 05:00:00|14805|14805|14985|14985|14985|14985|14510|14510|1
1198213200000|2007-12-21 05:00:00|14985|14985|14775|14775|15160|15160|14610|14610|1
1198472400000|2007-12-24 05:00:00|14775|14775|14775|14775|14775|14775|14775|14775|1
1198645200000|2007-12-26 05:00:00|14775|14775|14435|14435|14800|14800|14350|14350|1
1198731600000|2007-12-27 05:00:00|14435|14435|14190|14190|14435|14435|14000|14000|1
1198818000000|2007-12-28 05:00:00|14190|14190|14300|14300|14300|14300|13985|13985|1
1199077200000|2007-12-31 05:00:00|14300|14300|14360|14360|15025|15025|14050|14050|1
1199250000000|2008-01-02 05:00:00|14360|14360|14730|14730|15200|15200|14360|14360|1
1199336400000|2008-01-03 05:00:00|14730|14730|14110|14110|14730|14730|14005|14005|1
1199422800000|2008-01-04 05:00:00|14110|14110|13855|13855|14110|14110|13775|13775|1
1199682000000|2008-01-07 05:00:00|13855|13855|13560|13560|14000|14000|13500|13500|1
1199768400000|2008-01-08 05:00:00|13560|13560|13500|13500|13560|13560|13300|13300|1
1199854800000|2008-01-09 05:00:00|13500|13500|13350|13350|13700|13700|13100|13100|1
1199941200000|2008-01-10 05:00:00|13350|13350|13240|13240|13350|13350|13240|13240|1
1200027600000|2008-01-11 05:00:00|13240|13240|13400|13400|13600|13600|13240|13240|1
1200286800000|2008-01-14 05:00:00|13400|13400|13400|13400|13600|13600|13380|13380|1
1200373200000|2008-01-15 05:00:00|13400|13400|13850|13850|13900|13900|13400|13400|1
1200459600000|2008-01-16 05:00:00|13850|13850|13810|13810|13900|13900|13500|13500|1
1200546000000|2008-01-17 05:00:00|13810|13810|13725|13725|13810|13810|13600|13600|1
1200632400000|2008-01-18 05:00:00|13725|13725|13605|13605|14000|14000|13400|13400|1
1200891600000|2008-01-21 05:00:00|13605|13605|13605|13605|13605|13605|13605|13605|1
1200978000000|2008-01-22 05:00:00|13605|13605|13350|13350|13605|13605|13150|13150|1
1201064400000|2008-01-23 05:00:00|13350|13350|13370|13370|13600|13600|13350|13350|1
1201150800000|2008-01-24 05:00:00|13370|13370|13680|13680|13790|13790|13370|13370|1
1201237200000|2008-01-25 05:00:00|13680|13680|13680|13680|13795|13795|13680|13680|1
1201496400000|2008-01-28 05:00:00|13680|13680|13815|13815|13840|13840|13680|13680|1
1201582800000|2008-01-29 05:00:00|13815|13815|14190|14190|14270|14270|13815|13815|1
1201669200000|2008-01-30 05:00:00|14190|14190|13550|13550|14190|14190|13350|13350|1
1201755600000|2008-01-31 05:00:00|13550|13550|13770|13770|13810|13810|13550|13550|1
1201842000000|2008-02-01 05:00:00|13770|13770|13680|13680|13770|13770|13650|13650|1
1202101200000|2008-02-04 05:00:00|13680|13680|13525|13525|13680|13680|13525|13525|1
1202187600000|2008-02-05 05:00:00|13525|13525|13565|13565|13600|13600|13525|13525|1
1202274000000|2008-02-06 05:00:00|13565|13565|13565|13565|13600|13600|13400|13400|1
1202360400000|2008-02-07 05:00:00|13565|13565|13255|13255|13565|13565|13200|13200|1
1202446800000|2008-02-08 05:00:00|13255|13255|12870|12870|13300|13300|12755|12755|1
1202706000000|2008-02-11 05:00:00|12870|12870|12670|12670|12870|12870|12600|12600|1
1202792400000|2008-02-12 05:00:00|12670|12670|12670|12670|12740|12740|12400|12400|1
1202878800000|2008-02-13 05:00:00|12670|12670|12455|12455|12670|12670|12350|12350|1
1202965200000|2008-02-14 05:00:00|12455|12455|12480|12480|12800|12800|12300|12300|1
1203051600000|2008-02-15 05:00:00|12480|12480|12200|12200|12700|12700|12100|12100|1
1203310800000|2008-02-18 05:00:00|12200|12200|12200|12200|12200|12200|12200|12200|1
1203397200000|2008-02-19 05:00:00|12200|12200|12225|12225|12250|12250|12050|12050|1
1203483600000|2008-02-20 05:00:00|12225|12225|12465|12465|12550|12550|12225|12225|1
1203570000000|2008-02-21 05:00:00|12465|12465|12835|12835|12850|12850|12465|12465|1
1203656400000|2008-02-22 05:00:00|12835|12835|12455|12455|12975|12975|12455|12455|1
1203915600000|2008-02-25 05:00:00|12455|12455|12650|12650|12650|12650|12390|12390|1
1204002000000|2008-02-26 05:00:00|12650|12650|12615|12615|12650|12650|12325|12325|1
1204088400000|2008-02-27 05:00:00|12615|12615|12795|12795|12900|12900|12615|12615|1
1204174800000|2008-02-28 05:00:00|12795|12795|12795|12795|12795|12795|12515|12515|1
1204261200000|2008-02-29 05:00:00|12795|12795|12685|12685|12975|12975|12685|12685|1
1204520400000|2008-03-03 05:00:00|12685|12685|13060|13060|13060|13060|12685|12685|1
1204606800000|2008-03-04 05:00:00|13060|13060|12935|12935|13060|13060|12935|12935|1
1204693200000|2008-03-05 05:00:00|12935|12935|12825|12825|12935|12935|12825|12825|1
1204779600000|2008-03-06 05:00:00|12825|12825|12195|12195|12825|12825|12195|12195|1
1204866000000|2008-03-07 05:00:00|12195|12195|12435|12435|12435|12435|12195|12195|1
1205121600000|2008-03-10 04:00:00|12435|12435|12325|12325|12435|12435|12325|12325|1
1205208000000|2008-03-11 04:00:00|12325|12325|12575|12575|12740|12740|12325|12325|1
1205294400000|2008-03-12 04:00:00|12575|12575|12540|12540|12700|12700|12375|12375|1
1205380800000|2008-03-13 04:00:00|12540|12540|11850|11850|12625|12625|11700|11700|1
1205467200000|2008-03-14 04:00:00|11850|11850|11755|11755|12000|12000|11650|11650|1
1205726400000|2008-03-17 04:00:00|11755|11755|11640|11640|11800|11800|11540|11540|1
1205812800000|2008-03-18 04:00:00|11640|11640|11795|11795|11940|11940|11630|11630|1
1205899200000|2008-03-19 04:00:00|11795|11795|11630|11630|11795|11795|11150|11150|1
1205985600000|2008-03-20 04:00:00|11630|11630|11305|11305|11735|11735|11300|11300|1
1206331200000|2008-03-24 04:00:00|11305|11305|11205|11205|11305|11305|10850|10850|1
1206417600000|2008-03-25 04:00:00|11205|11205|11145|11145|11690|11690|11110|11110|1
1206504000000|2008-03-26 04:00:00|11145|11145|11420|11420|11690|11690|11130|11130|1
1206590400000|2008-03-27 04:00:00|11420|11420|10945|10945|11600|11600|10525|10525|1
1206676800000|2008-03-28 04:00:00|10945|10945|11050|11050|11085|11085|10840|10840|1
1206936000000|2008-03-31 04:00:00|11050|11050|10965|10965|11150|11150|10855|10855|1
1207022400000|2008-04-01 04:00:00|10965|10965|11440|11440|11570|11570|10900|10900|1
1207108800000|2008-04-02 04:00:00|11440|11440|11015|11015|11440|11440|10995|10995|1
1207195200000|2008-04-03 04:00:00|11015|11015|11090|11090|11195|11195|10755|10755|1
1207281600000|2008-04-04 04:00:00|11090|11090|11225|11225|11350|11350|11030|11030|1
1207540800000|2008-04-07 04:00:00|11225|11225|11775|11775|12040|12040|11185|11185|1
1207627200000|2008-04-08 04:00:00|11775|11775|11765|11765|11850|11850|11515|11515|1
1207713600000|2008-04-09 04:00:00|11765|11765|11340|11340|11765|11765|11180|11180|1
1207800000000|2008-04-10 04:00:00|11340|11340|11075|11075|11550|11550|10985|10985|1
1207886400000|2008-04-11 04:00:00|11075|11075|11060|11060|11110|11110|10910|10910|1
1208145600000|2008-04-14 04:00:00|11060|11060|11115|11115|11810|11810|10870|10870|1
1208232000000|2008-04-15 04:00:00|11115|11115|11550|11550|11600|11600|11115|11115|1
1208318400000|2008-04-16 04:00:00|11550|11550|11645|11645|11770|11770|11500|11500|1
1208404800000|2008-04-17 04:00:00|11645|11645|11845|11845|11850|11850|11495|11495|1
1208491200000|2008-04-18 04:00:00|11845|11845|11980|11980|12000|12000|11595|11595|1
1208750400000|2008-04-21 04:00:00|11980|11980|11300|11300|11990|11990|11225|11225|1
1208836800000|2008-04-22 04:00:00|11300|11300|11500|11500|11575|11575|11260|11260|1
1208923200000|2008-04-23 04:00:00|11500|11500|12005|12005|12045|12045|11445|11445|1
1209009600000|2008-04-24 04:00:00|12005|12005|11745|11745|12005|12005|11505|11505|1
1209096000000|2008-04-25 04:00:00|11745|11745|12250|12250|12510|12510|11745|11745|1
1209355200000|2008-04-28 04:00:00|12250|12250|12030|12030|12275|12275|11965|11965|1
1209441600000|2008-04-29 04:00:00|12030|12030|12260|12260|12350|12350|11890|11890|1
1209528000000|2008-04-30 04:00:00|12260|12260|11585|11585|12260|12260|11475|11475|1
1209614400000|2008-05-01 04:00:00|11585|11585|11600|11600|11760|11760|11585|11585|1
1209700800000|2008-05-02 04:00:00|11600|11600|11780|11780|12275|12275|11600|11600|1
1209960000000|2008-05-05 04:00:00|11780|11780|11905|11905|11980|11980|11780|11780|1
1210046400000|2008-05-06 04:00:00|11905|11905|12100|12100|12100|12100|11905|11905|1
1210132800000|2008-05-07 04:00:00|12100|12100|12160|12160|12180|12180|12100|12100|1
1210219200000|2008-05-08 04:00:00|12160|12160|12045|12045|12160|12160|11900|11900|1
1210305600000|2008-05-09 04:00:00|12045|12045|12195|12195|12195|12195|12045|12045|1
1210564800000|2008-05-12 04:00:00|12195|12195|11580|11580|12380|12380|11520|11520|1
1210651200000|2008-05-13 04:00:00|11580|11580|11265|11265|11780|11780|11190|11190|1
1210737600000|2008-05-14 04:00:00|11265|11265|11195|11195|11325|11325|11000|11000|1
1210824000000|2008-05-15 04:00:00|11195|11195|11060|11060|11195|11195|10995|10995|1
1210910400000|2008-05-16 04:00:00|11060|11060|10850|10850|11170|11170|10720|10720|1
1211169600000|2008-05-19 04:00:00|10850|10850|10785|10785|10980|10980|10660|10660|1
1211256000000|2008-05-20 04:00:00|10785|10785|10720|10720|10875|10875|10665|10665|1
1211342400000|2008-05-21 04:00:00|10720|10720|10640|10640|10780|10780|10615|10615|1
1211428800000|2008-05-22 04:00:00|10640|10640|10560|10560|10785|10785|10530|10530|1
1211515200000|2008-05-23 04:00:00|10560|10560|10720|10720|11100|11100|10560|10560|1
1211774400000|2008-05-26 04:00:00|10720|10720|10720|10720|10720|10720|10720|10720|1
1211860800000|2008-05-27 04:00:00|10720|10720|10810|10810|10950|10950|10720|10720|1
1211947200000|2008-05-28 04:00:00|10810|10810|10585|10585|10900|10900|10535|10535|1
1212033600000|2008-05-29 04:00:00|10585|10585|10490|10490|10685|10685|10390|10390|1
1212120000000|2008-05-30 04:00:00|10490|10490|10795|10795|10940|10940|10375|10375|1
1212379200000|2008-06-02 04:00:00|10795|10795|10850|10850|11005|11005|10700|10700|1
1212465600000|2008-06-03 04:00:00|10850|10850|11120|11120|11400|11400|10850|10850|1
1212552000000|2008-06-04 04:00:00|11120|11120|11100|11100|11290|11290|10965|10965|1
1212638400000|2008-06-05 04:00:00|11100|11100|11280|11280|11330|11330|10930|10930|1
1212724800000|2008-06-06 04:00:00|11280|11280|11560|11560|11700|11700|11280|11280|1
1212984000000|2008-06-09 04:00:00|11560|11560|11380|11380|11700|11700|11170|11170|1
1213070400000|2008-06-10 04:00:00|11380|11380|11545|11545|11640|11640|11185|11185|1
1213156800000|2008-06-11 04:00:00|11545|11545|11490|11490|11670|11670|11350|11350|1
1213243200000|2008-06-12 04:00:00|11490|11490|11445|11445|11585|11585|11400|11400|1
1213329600000|2008-06-13 04:00:00|11445|11445|11290|11290|11490|11490|11255|11255|1
1213588800000|2008-06-16 04:00:00|11290|11290|11190|11190|11360|11360|11120|11120|1
1213675200000|2008-06-17 04:00:00|11190|11190|11435|11435|11620|11620|11115|11115|1
1213761600000|2008-06-18 04:00:00|11435|11435|11225|11225|11525|11525|11050|11050|1
1213848000000|2008-06-19 04:00:00|11225|11225|10795|10795|11305|11305|10720|10720|1
1213934400000|2008-06-20 04:00:00|10795|10795|10995|10995|11015|11015|10720|10720|1
1214193600000|2008-06-23 04:00:00|10995|10995|10955|10955|11025|11025|10840|10840|1
1214280000000|2008-06-24 04:00:00|10955|10955|10995|10995|11090|11090|10900|10900|1
1214366400000|2008-06-25 04:00:00|10995|10995|10855|10855|10995|10995|10830|10830|1
1214452800000|2008-06-26 04:00:00|10855|10855|10905|10905|11050|11050|10835|10835|1
1214539200000|2008-06-27 04:00:00|10905|10905|10945|10945|11000|11000|10905|10905|1
1214798400000|2008-06-30 04:00:00|10945|10945|11835|11835|11945|11945|10945|10945|1
1214884800000|2008-07-01 04:00:00|11835|11835|12885|12885|12885|12885|11835|11835|1
1214971200000|2008-07-02 04:00:00|12885|12885|12715|12715|12885|12885|12715|12715|1
1215057600000|2008-07-03 04:00:00|12715|12715|12835|12835|12835|12835|12715|12715|1
1215403200000|2008-07-07 04:00:00|12835|12835|12800|12800|12835|12835|12800|12800|1
1215489600000|2008-07-08 04:00:00|12800|12800|12470|12470|12800|12800|12470|12470|1
1215576000000|2008-07-09 04:00:00|12470|12470|12755|12755|12880|12880|12470|12470|1
1215662400000|2008-07-10 04:00:00|12755|12755|12755|12755|12930|12930|12755|12755|1
1215748800000|2008-07-11 04:00:00|12755|12755|12170|12170|12755|12755|12170|12170|1
1216008000000|2008-07-14 04:00:00|12170|12170|12730|12730|12790|12790|12170|12170|1
1216094400000|2008-07-15 04:00:00|12730|12730|12415|12415|12755|12755|12325|12325|1
1216180800000|2008-07-16 04:00:00|12415|12415|12345|12345|12450|12450|12255|12255|1
1216267200000|2008-07-17 04:00:00|12345|12345|12480|12480|12500|12500|12255|12255|1
1216353600000|2008-07-18 04:00:00|12480|12480|12610|12610|12700|12700|12420|12420|1
1216612800000|2008-07-21 04:00:00|12610|12610|12765|12765|12780|12780|12610|12610|1
1216699200000|2008-07-22 04:00:00|12765|12765|12395|12395|12800|12800|12205|12205|1
1216785600000|2008-07-23 04:00:00|12395|12395|12270|12270|12450|12450|12230|12230|1
1216872000000|2008-07-24 04:00:00|12270|12270|11440|11440|12270|12270|11380|11380|1
1216958400000|2008-07-25 04:00:00|11440|11440|11250|11250|11480|11480|11240|11240|1
1217217600000|2008-07-28 04:00:00|11250|11250|11135|11135|11330|11330|11095|11095|1
1217304000000|2008-07-29 04:00:00|11135|11135|10925|10925|11270|11270|10755|10755|1
1217390400000|2008-07-30 04:00:00|10925|10925|10785|10785|10975|10975|10730|10730|1
1217476800000|2008-07-31 04:00:00|10785|10785|10655|10655|10845|10845|10570|10570|1
1217563200000|2008-08-01 04:00:00|10655|10655|10365|10365|10785|10785|10175|10175|1
1217822400000|2008-08-04 04:00:00|10365|10365|10090|10090|10480|10480|9675|9675|1
1217908800000|2008-08-05 04:00:00|10090|10090|9795|9795|10160|10160|9610|9610|1
1217995200000|2008-08-06 04:00:00|9795|9795|9870|9870|9945|9945|9695|9695|1
1218081600000|2008-08-07 04:00:00|9870|9870|9990|9990|10100|10100|9810|9810|1
1218168000000|2008-08-08 04:00:00|9990|9990|9875|9875|10100|10100|9740|9740|1
1218427200000|2008-08-11 04:00:00|9875|9875|9815|9815|10080|10080|9775|9775|1
1218513600000|2008-08-12 04:00:00|9815|9815|10075|10075|10350|10350|9805|9805|1
1218600000000|2008-08-13 04:00:00|10075|10075|10345|10345|10525|10525|10075|10075|1
1218686400000|2008-08-14 04:00:00|10345|10345|10425|10425|10610|10610|10345|10345|1
1218772800000|2008-08-15 04:00:00|10425|10425|10290|10290|10495|10495|10200|10200|1
1219032000000|2008-08-18 04:00:00|10290|10290|10490|10490|10765|10765|10240|10240|1
1219118400000|2008-08-19 04:00:00|10490|10490|10140|10140|10490|10490|10000|10000|1
1219204800000|2008-08-20 04:00:00|10140|10140|10320|10320|10465|10465|10140|10140|1
1219291200000|2008-08-21 04:00:00|10320|10320|10400|10400|10420|10420|10285|10285|1
1219377600000|2008-08-22 04:00:00|10400|10400|10580|10580|10660|10660|10385|10385|1
1219636800000|2008-08-25 04:00:00|10580|10580|10800|10800|10815|10815|10510|10510|1
1219723200000|2008-08-26 04:00:00|10800|10800|11230|11230|11760|11760|10700|10700|1
1219809600000|2008-08-27 04:00:00|11230|11230|11075|11075|11250|11250|10955|10955|1
1219896000000|2008-08-28 04:00:00|11075|11075|10740|10740|11150|11150|10715|10715|1
1219982400000|2008-08-29 04:00:00|10740|10740|10855|10855|11115|11115|10740|10740|1
1220328000000|2008-09-02 04:00:00|10855|10855|10220|10220|10855|10855|10190|10190|1
1220414400000|2008-09-03 04:00:00|10220|10220|10215|10215|10220|10220|10165|10165|1
1220500800000|2008-09-04 04:00:00|10215|10215|10410|10410|10500|10500|10215|10215|1
1220587200000|2008-09-05 04:00:00|10410|10410|10850|10850|11200|11200|10410|10410|1
1220846400000|2008-09-08 04:00:00|10850|10850|9850|9850|10850|10850|9850|9850|1
1220932800000|2008-09-09 04:00:00|9850|9850|9235|9235|9850|9850|9000|9000|1
1221019200000|2008-09-10 04:00:00|9235|9235|9420|9420|9420|9420|9235|9235|1
1221105600000|2008-09-11 04:00:00|9420|9420|9605|9605|9695|9695|9360|9360|1
1221192000000|2008-09-12 04:00:00|9605|9605|9560|9560|9620|9620|9500|9500|1
1221451200000|2008-09-15 04:00:00|9560|9560|9580|9580|9700|9700|9235|9235|1
1221537600000|2008-09-16 04:00:00|9580|9580|9185|9185|9660|9660|9155|9155|1
1221624000000|2008-09-17 04:00:00|9185|9185|9225|9225|9325|9325|9100|9100|1
1221710400000|2008-09-18 04:00:00|9225|9225|9030|9030|9500|9500|8750|8750|1
1221796800000|2008-09-19 04:00:00|9030|9030|8990|8990|9135|9135|8845|8845|1
1222056000000|2008-09-22 04:00:00|8990|8990|9295|9295|9375|9375|8990|8990|1
1222142400000|2008-09-23 04:00:00|9295|9295|9275|9275|9325|9325|9155|9155|1
1222228800000|2008-09-24 04:00:00|9275|9275|9260|9260|9300|9300|9225|9225|1
1222315200000|2008-09-25 04:00:00|9260|9260|9130|9130|9290|9290|9025|9025|1
1222401600000|2008-09-26 04:00:00|9130|9130|9050|9050|9200|9200|8945|8945|1
1222660800000|2008-09-29 04:00:00|9050|9050|8690|8690|9050|9050|8600|8600|1
1222747200000|2008-09-30 04:00:00|8690|8690|8920|8920|8940|8940|8520|8520|1
1222833600000|2008-10-01 04:00:00|8920|8920|8680|8680|8940|8940|8560|8560|1
1222920000000|2008-10-02 04:00:00|8680|8680|8140|8140|8735|8735|7830|7830|1
1223006400000|2008-10-03 04:00:00|8140|8140|8210|8210|8460|8460|8030|8030|1
1223265600000|2008-10-06 04:00:00|8210|8210|8165|8165|8295|8295|8060|8060|1
1223352000000|2008-10-07 04:00:00|8165|8165|8340|8340|8445|8445|8135|8135|1
1223438400000|2008-10-08 04:00:00|8340|8340|8310|8310|8585|8585|8250|8250|1
1223524800000|2008-10-09 04:00:00|8310|8310|8175|8175|8435|8435|8130|8130|1
1223611200000|2008-10-10 04:00:00|8175|8175|7605|7605|8175|8175|7210|7210|1
1223870400000|2008-10-13 04:00:00|7605|7605|7810|7810|7950|7950|7605|7605|1
1223956800000|2008-10-14 04:00:00|7810|7810|8105|8105|8180|8180|7800|7800|1
1224043200000|2008-10-15 04:00:00|8105|8105|7920|7920|8145|8145|7850|7850|1
1224129600000|2008-10-16 04:00:00|7920|7920|8015|8015|8170|8170|7795|7795|1
1224216000000|2008-10-17 04:00:00|8015|8015|8355|8355|8540|8540|8000|8000|1
1224475200000|2008-10-20 04:00:00|8355|8355|8545|8545|8605|8605|8355|8355|1
1224561600000|2008-10-21 04:00:00|8545|8545|8550|8550|8590|8590|8120|8120|1
1224648000000|2008-10-22 04:00:00|8550|8550|8590|8590|8680|8680|8385|8385|1
1224734400000|2008-10-23 04:00:00|8590|8590|8455|8455|8595|8595|8415|8415|1
1224820800000|2008-10-24 04:00:00|8455|8455|8065|8065|8455|8455|7880|7880|1
1225080000000|2008-10-27 04:00:00|8065|8065|8005|8005|8105|8105|7710|7710|1
1225166400000|2008-10-28 04:00:00|8005|8005|7915|7915|8020|8020|7870|7870|1
1225252800000|2008-10-29 04:00:00|7915|7915|7755|7755|8655|8655|7755|7755|1
1225339200000|2008-10-30 04:00:00|7755|7755|7920|7920|8180|8180|7755|7755|1
1225425600000|2008-10-31 04:00:00|7920|7920|7620|7620|7980|7980|7600|7600|1
1225688400000|2008-11-03 05:00:00|7620|7620|7740|7740|7950|7950|7620|7620|1
1225774800000|2008-11-04 05:00:00|7740|7740|8045|8045|8135|8135|7740|7740|1
1225861200000|2008-11-05 05:00:00|8045|8045|8320|8320|8400|8400|8045|8045|1
1225947600000|2008-11-06 05:00:00|8320|8320|8270|8270|8560|8560|8270|8270|1
1226034000000|2008-11-07 05:00:00|8270|8270|8365|8365|8365|8365|8270|8270|1
1226293200000|2008-11-10 05:00:00|8365|8365|8480|8480|8695|8695|8365|8365|1
1226379600000|2008-11-11 05:00:00|8480|8480|8300|8300|8480|8480|8215|8215|1
1226466000000|2008-11-12 05:00:00|8300|8300|8310|8310|8485|8485|8210|8210|1
1226552400000|2008-11-13 05:00:00|8310|8310|8370|8370|8465|8465|8220|8220|1
1226638800000|2008-11-14 05:00:00|8370|8370|8295|8295|8400|8400|8245|8245|1
1226898000000|2008-11-17 05:00:00|8295|8295|7975|7975|8360|8360|7790|7790|1
1226984400000|2008-11-18 05:00:00|7975|7975|7670|7670|7975|7975|7550|7550|1
1227070800000|2008-11-19 05:00:00|7670|7670|7670|7670|7695|7695|7640|7640|1
1227157200000|2008-11-20 05:00:00|7670|7670|7695|7695|7870|7870|7575|7575|1
1227243600000|2008-11-21 05:00:00|7695|7695|7680|7680|7770|7770|7630|7630|1
1227502800000|2008-11-24 05:00:00|7680|7680|7645|7645|7845|7845|7610|7610|1
1227589200000|2008-11-25 05:00:00|7645|7645|7685|7685|7990|7990|7625|7625|1
1227675600000|2008-11-26 05:00:00|7685|7685|7690|7690|7790|7790|7610|7610|1
1227848400000|2008-11-28 05:00:00|7690|7690|7435|7435|7710|7710|7425|7425|1
1228107600000|2008-12-01 05:00:00|7435|7435|7140|7140|7435|7435|7130|7130|1
1228194000000|2008-12-02 05:00:00|7140|7140|7200|7200|7400|7400|7115|7115|1
1228280400000|2008-12-03 05:00:00|7200|7200|7360|7360|7390|7390|7125|7125|1
1228366800000|2008-12-04 05:00:00|7360|7360|7330|7330|7840|7840|7150|7150|1
1228453200000|2008-12-05 05:00:00|7330|7330|7310|7310|7385|7385|7180|7180|1
1228712400000|2008-12-08 05:00:00|7310|7310|7375|7375|7700|7700|7125|7125|1
1228798800000|2008-12-09 05:00:00|7375|7375|7560|7560|7670|7670|7315|7315|1
1228885200000|2008-12-10 05:00:00|7560|7560|7645|7645|7850|7850|7460|7460|1
1228971600000|2008-12-11 05:00:00|7645|7645|7785|7785|7800|7800|7595|7595|1
1229058000000|2008-12-12 05:00:00|7785|7785|7745|7745|7820|7820|7630|7630|1
1229317200000|2008-12-15 05:00:00|7745|7745|7675|7675|7845|7845|7515|7515|1
1229403600000|2008-12-16 05:00:00|7675|7675|7385|7385|7725|7725|7275|7275|1
1229490000000|2008-12-17 05:00:00|7385|7385|7525|7525|7600|7600|7320|7320|1
1229576400000|2008-12-18 05:00:00|7525|7525|7900|7900|8000|8000|7525|7525|1
1229662800000|2008-12-19 05:00:00|7900|7900|7740|7740|7900|7900|7500|7500|1
1229922000000|2008-12-22 05:00:00|7740|7740|7445|7445|7850|7850|7305|7305|1
1230008400000|2008-12-23 05:00:00|7445|7445|7305|7305|7500|7500|7115|7115|1
1230094800000|2008-12-24 05:00:00|7305|7305|7210|7210|7305|7305|7115|7115|1
1230267600000|2008-12-26 05:00:00|7210|7210|7115|7115|7210|7210|7055|7055|1
1230526800000|2008-12-29 05:00:00|7115|7115|6875|6875|7300|7300|6710|6710|1
1230613200000|2008-12-30 05:00:00|6875|6875|6915|6915|7000|7000|6730|6730|1
1230699600000|2008-12-31 05:00:00|6915|6915|6855|6855|7000|7000|6840|6840|1
1230872400000|2009-01-02 05:00:00|6855|6855|7260|7260|7300|7300|6855|6855|1
1231131600000|2009-01-05 05:00:00|7260|7260|7620|7620|7620|7620|7260|7260|1
1231218000000|2009-01-06 05:00:00|7620|7620|7725|7725|7800|7800|7620|7620|1
1231304400000|2009-01-07 05:00:00|7725|7725|7775|7775|7850|7850|7670|7670|1
1231390800000|2009-01-08 05:00:00|7775|7775|7640|7640|7775|7775|7640|7640|1
1231477200000|2009-01-09 05:00:00|7640|7640|7740|7740|7800|7800|7640|7640|1
1231736400000|2009-01-12 05:00:00|7740|7740|7445|7445|7875|7875|7350|7350|1
1231822800000|2009-01-13 05:00:00|7445|7445|7555|7555|7650|7650|7320|7320|1
1231909200000|2009-01-14 05:00:00|7555|7555|7410|7410|7650|7650|7370|7370|1
1231995600000|2009-01-15 05:00:00|7410|7410|7095|7095|7450|7450|7010|7010|1
1232082000000|2009-01-16 05:00:00|7095|7095|7210|7210|7275|7275|7090|7090|1
1232427600000|2009-01-20 05:00:00|7210|7210|7225|7225|7330|7330|7110|7110|1
1232514000000|2009-01-21 05:00:00|7225|7225|7485|7485|7525|7525|7225|7225|1
1232600400000|2009-01-22 05:00:00|7485|7485|7580|7580|7890|7890|7450|7450|1
1232686800000|2009-01-23 05:00:00|7580|7580|7490|7490|7600|7600|7360|7360|1
1232946000000|2009-01-26 05:00:00|7490|7490|7550|7550|7625|7625|7480|7480|1
1233032400000|2009-01-27 05:00:00|7550|7550|7385|7385|7585|7585|7360|7360|1
1233118800000|2009-01-28 05:00:00|7385|7385|7130|7130|7440|7440|7060|7060|1
1233205200000|2009-01-29 05:00:00|7130|7130|7230|7230|7260|7260|7130|7130|1
1233291600000|2009-01-30 05:00:00|7230|7230|7250|7250|7275|7275|7130|7130|1
1233550800000|2009-02-02 05:00:00|7250|7250|7135|7135|7325|7325|7075|7075|1
1233637200000|2009-02-03 05:00:00|7135|7135|7255|7255|7380|7380|7105|7105|1
1233723600000|2009-02-04 05:00:00|7255|7255|7540|7540|7620|7620|7255|7255|1
1233810000000|2009-02-05 05:00:00|7540|7540|6915|6915|7540|7540|6875|6875|1
1233896400000|2009-02-06 05:00:00|6915|6915|6895|6895|7030|7030|6840|6840|1
1234155600000|2009-02-09 05:00:00|6895|6895|7075|7075|7095|7095|6895|6895|1
1234242000000|2009-02-10 05:00:00|7075|7075|6970|6970|7225|7225|6905|6905|1
1234328400000|2009-02-11 05:00:00|6970|6970|6940|6940|7025|7025|6850|6850|1
1234414800000|2009-02-12 05:00:00|6940|6940|6870|6870|6975|6975|6755|6755|1
1234501200000|2009-02-13 05:00:00|6870|6870|6800|6800|6905|6905|6755|6755|1
1234846800000|2009-02-17 05:00:00|6800|6800|6640|6640|6820|6820|6460|6460|1
1234933200000|2009-02-18 05:00:00|6640|6640|6625|6625|6650|6650|6525|6525|1
1235019600000|2009-02-19 05:00:00|6625|6625|6740|6740|6795|6795|6525|6525|1
1235106000000|2009-02-20 05:00:00|6740|6740|6670|6670|6775|6775|6595|6595|1
1235365200000|2009-02-23 05:00:00|6670|6670|6825|6825|6870|6870|6525|6525|1
1235451600000|2009-02-24 05:00:00|6825|6825|6910|6910|6970|6970|6700|6700|1
1235538000000|2009-02-25 05:00:00|6910|6910|6915|6915|7015|7015|6855|6855|1
1235624400000|2009-02-26 05:00:00|6915|6915|6900|6900|6960|6960|6750|6750|1
1235710800000|2009-02-27 05:00:00|6900|6900|6955|6955|7070|7070|6675|6675|1
1235970000000|2009-03-02 05:00:00|6955|6955|6895|6895|7160|7160|6860|6860|1
1236056400000|2009-03-03 05:00:00|6895|6895|7105|7105|7105|7105|6895|6895|1
1236142800000|2009-03-04 05:00:00|7105|7105|6945|6945|7160|7160|6945|6945|1
1236229200000|2009-03-05 05:00:00|6945|6945|7350|7350|7350|7350|6890|6890|1
1236315600000|2009-03-06 05:00:00|7350|7350|7400|7400|7400|7400|7005|7005|1
1236571200000|2009-03-09 04:00:00|7400|7400|7425|7425|7425|7425|7400|7400|1
1236657600000|2009-03-10 04:00:00|7425|7425|7135|7135|7590|7590|7135|7135|1
1236744000000|2009-03-11 04:00:00|7135|7135|7340|7340|7340|7340|7135|7135|1
1236830400000|2009-03-12 04:00:00|7340|7340|7350|7350|7380|7380|7255|7255|1
1236916800000|2009-03-13 04:00:00|7350|7350|7455|7455|7485|7485|7350|7350|1
1237176000000|2009-03-16 04:00:00|7455|7455|7475|7475|7490|7490|7410|7410|1
1237262400000|2009-03-17 04:00:00|7475|7475|7145|7145|7495|7495|6930|6930|1
1237348800000|2009-03-18 04:00:00|7145|7145|7090|7090|7190|7190|7060|7060|1
1237435200000|2009-03-19 04:00:00|7090|7090|7260|7260|7280|7280|7085|7085|1
1237521600000|2009-03-20 04:00:00|7260|7260|7275|7275|7285|7285|7180|7180|1
1237780800000|2009-03-23 04:00:00|7275|7275|7375|7375|7395|7395|7130|7130|1
1237867200000|2009-03-24 04:00:00|7375|7375|7695|7695|7790|7790|7365|7365|1
1237953600000|2009-03-25 04:00:00|7695|7695|7725|7725|7795|7795|7610|7610|1
1238040000000|2009-03-26 04:00:00|7725|7725|7730|7730|7740|7740|7525|7525|1
1238126400000|2009-03-27 04:00:00|7730|7730|7710|7710|7740|7740|7625|7625|1
1238385600000|2009-03-30 04:00:00|7710|7710|7670|7670|7715|7715|7570|7570|1
1238472000000|2009-03-31 04:00:00|7670|7670|7630|7630|7735|7735|7590|7590|1
1238558400000|2009-04-01 04:00:00|7630|7630|7450|7450|7645|7645|7335|7335|1
1238644800000|2009-04-02 04:00:00|7450|7450|7530|7530|7565|7565|7450|7450|1
1238731200000|2009-04-03 04:00:00|7530|7530|7590|7590|7600|7600|7460|7460|1
1238990400000|2009-04-06 04:00:00|7590|7590|7660|7660|7680|7680|7500|7500|1
1239076800000|2009-04-07 04:00:00|7660|7660|7725|7725|7775|7775|7535|7535|1
1239163200000|2009-04-08 04:00:00|7725|7725|8105|8105|8150|8150|7710|7710|1
1239249600000|2009-04-09 04:00:00|8105|8105|8320|8320|8350|8350|8055|8055|1
1239595200000|2009-04-13 04:00:00|8320|8320|8425|8425|8450|8450|8310|8310|1
1239681600000|2009-04-14 04:00:00|8425|8425|8625|8625|8760|8760|8305|8305|1
1239768000000|2009-04-15 04:00:00|8625|8625|8285|8285|8650|8650|8265|8265|1
1239854400000|2009-04-16 04:00:00|8285|8285|8380|8380|8390|8390|8160|8160|1
1239940800000|2009-04-17 04:00:00|8380|8380|8495|8495|8650|8650|8355|8355|1
1240200000000|2009-04-20 04:00:00|8495|8495|8360|8360|8495|8495|8170|8170|1
1240286400000|2009-04-21 04:00:00|8360|8360|8045|8045|8360|8360|8000|8000|1
1240372800000|2009-04-22 04:00:00|8045|8045|7930|7930|8045|8045|7860|7860|1
1240459200000|2009-04-23 04:00:00|7930|7930|8095|8095|8130|8130|7930|7930|1
1240545600000|2009-04-24 04:00:00|8095|8095|8145|8145|8200|8200|8050|8050|1
1240804800000|2009-04-27 04:00:00|8145|8145|8120|8120|8260|8260|7975|7975|1
1240891200000|2009-04-28 04:00:00|8120|8120|7960|7960|8120|8120|7585|7585|1
1240977600000|2009-04-29 04:00:00|7960|7960|7960|7960|8015|8015|7865|7865|1
1241064000000|2009-04-30 04:00:00|7960|7960|7940|7940|8165|8165|7740|7740|1
1241150400000|2009-05-01 04:00:00|7940|7940|8110|8110|8195|8195|7940|7940|1
1241409600000|2009-05-04 04:00:00|8110|8110|8610|8610|8610|8610|8110|8110|1
1241496000000|2009-05-05 04:00:00|8610|8610|8705|8705|8840|8840|8610|8610|1
1241582400000|2009-05-06 04:00:00|8705|8705|8660|8660|8835|8835|8660|8660|1
1241668800000|2009-05-07 04:00:00|8660|8660|8680|8680|8800|8800|8660|8660|1
1241755200000|2009-05-08 04:00:00|8680|8680|8920|8920|8920|8920|8680|8680|1
1242014400000|2009-05-11 04:00:00|8920|8920|9230|9230|9420|9420|8920|8920|1
1242100800000|2009-05-12 04:00:00|9230|9230|9425|9425|9550|9550|9230|9230|1
1242187200000|2009-05-13 04:00:00|9425|9425|9330|9330|9425|9425|8950|8950|1
1242273600000|2009-05-14 04:00:00|9330|9330|9310|9310|9335|9335|9085|9085|1
1242360000000|2009-05-15 04:00:00|9310|9310|9350|9350|9360|9360|9135|9135|1
1242619200000|2009-05-18 04:00:00|9350|9350|9240|9240|9350|9350|8720|8720|1
1242705600000|2009-05-19 04:00:00|9240|9240|9120|9120|9265|9265|9015|9015|1
1242792000000|2009-05-20 04:00:00|9120|9120|9060|9060|9250|9250|8945|8945|1
1242878400000|2009-05-21 04:00:00|9060|9060|9010|9010|9095|9095|8865|8865|1
1242964800000|2009-05-22 04:00:00|9010|9010|9170|9170|9250|9250|8945|8945|1
1243310400000|2009-05-26 04:00:00|9170|9170|9250|9250|9300|9300|9050|9050|1
1243396800000|2009-05-27 04:00:00|9250|9250|9415|9415|9495|9495|9190|9190|1
1243483200000|2009-05-28 04:00:00|9415|9415|9475|9475|9515|9515|9340|9340|1
1243569600000|2009-05-29 04:00:00|9475|9475|9415|9415|9755|9755|9250|9250|1
1243828800000|2009-06-01 04:00:00|9415|9415|9425|9425|9575|9575|9370|9370|1
1243915200000|2009-06-02 04:00:00|9425|9425|9365|9365|9485|9485|9150|9150|1
1244001600000|2009-06-03 04:00:00|9365|9365|9285|9285|9385|9385|9255|9255|1
1244088000000|2009-06-04 04:00:00|9285|9285|9155|9155|9285|9285|9080|9080|1
1244174400000|2009-06-05 04:00:00|9155|9155|9040|9040|9195|9195|8955|8955|1
1244433600000|2009-06-08 04:00:00|9040|9040|8820|8820|9040|9040|8725|8725|1
1244520000000|2009-06-09 04:00:00|8820|8820|8650|8650|8870|8870|8580|8580|1
1244606400000|2009-06-10 04:00:00|8650|8650|8505|8505|8740|8740|8485|8485|1
1244692800000|2009-06-11 04:00:00|8505|8505|8460|8460|8555|8555|8365|8365|1
1244779200000|2009-06-12 04:00:00|8460|8460|8250|8250|8490|8490|8100|8100|1
1245038400000|2009-06-15 04:00:00|8250|8250|7815|7815|8250|8250|7725|7725|1
1245124800000|2009-06-16 04:00:00|7815|7815|7765|7765|7920|7920|7640|7640|1
1245211200000|2009-06-17 04:00:00|7765|7765|7680|7680|7765|7765|7630|7630|1
1245297600000|2009-06-18 04:00:00|7680|7680|7790|7790|7950|7950|7645|7645|1
1245384000000|2009-06-19 04:00:00|7790|7790|7730|7730|7920|7920|7695|7695|1
1245643200000|2009-06-22 04:00:00|7730|7730|7505|7505|7800|7800|7500|7500|1
1245729600000|2009-06-23 04:00:00|7505|7505|7545|7545|7560|7560|7390|7390|1
1245816000000|2009-06-24 04:00:00|7545|7545|7510|7510|7650|7650|7490|7490|1
1245902400000|2009-06-25 04:00:00|7510|7510|7390|7390|7510|7510|7360|7360|1
1245988800000|2009-06-26 04:00:00|7390|7390|7425|7425|7520|7520|7390|7390|1
1246248000000|2009-06-29 04:00:00|7425|7425|7435|7435|7510|7510|7355|7355|1
1246334400000|2009-06-30 04:00:00|7435|7435|7750|7750|7820|7820|7310|7310|1
1246420800000|2009-07-01 04:00:00|7750|7750|7680|7680|7825|7825|7555|7555|1
1246507200000|2009-07-02 04:00:00|7680|7680|7690|7690|7725|7725|7600|7600|1
1246852800000|2009-07-06 04:00:00|7690|7690|8625|8625|8740|8740|7405|7405|1
1246939200000|2009-07-07 04:00:00|8625|8625|8700|8700|8760|8760|8600|8600|1
1247025600000|2009-07-08 04:00:00|8700|8700|8490|8490|8820|8820|8490|8490|1
1247112000000|2009-07-09 04:00:00|8490|8490|8980|8980|8980|8980|8490|8490|1
1247198400000|2009-07-10 04:00:00|8980|8980|9460|9460|9460|9460|8980|8980|1
1247457600000|2009-07-13 04:00:00|9460|9460|9465|9465|9465|9465|9460|9460|1
1247544000000|2009-07-14 04:00:00|9465|9465|9780|9780|9875|9875|9350|9350|1
1247630400000|2009-07-15 04:00:00|9780|9780|10285|10285|10400|10400|9780|9780|1
1247716800000|2009-07-16 04:00:00|10285|10285|10175|10175|10285|10285|9910|9910|1
1247803200000|2009-07-17 04:00:00|10175|10175|10365|10365|10485|10485|10105|10105|1
1248062400000|2009-07-20 04:00:00|10365|10365|10375|10375|10445|10445|10105|10105|1
1248148800000|2009-07-21 04:00:00|10375|10375|10215|10215|10375|10375|10030|10030|1
1248235200000|2009-07-22 04:00:00|10215|10215|9895|9895|10215|10215|9685|9685|1
1248321600000|2009-07-23 04:00:00|9895|9895|9600|9600|9895|9895|9455|9455|1
1248408000000|2009-07-24 04:00:00|9600|9600|9630|9630|9675|9675|9395|9395|1
1248667200000|2009-07-27 04:00:00|9630|9630|9610|9610|9640|9640|9500|9500|1
1248753600000|2009-07-28 04:00:00|9610|9610|9455|9455|9630|9630|9445|9445|1
1248840000000|2009-07-29 04:00:00|9455|9455|9160|9160|9455|9455|9135|9135|1
1248926400000|2009-07-30 04:00:00|9160|9160|9290|9290|9385|9385|9125|9125|1
1249012800000|2009-07-31 04:00:00|9290|9290|9130|9130|9295|9295|9120|9120|1
1249272000000|2009-08-03 04:00:00|9130|9130|8980|8980|9170|9170|8930|8930|1
1249358400000|2009-08-04 04:00:00|8980|8980|9285|9285|9630|9630|8965|8965|1
1249444800000|2009-08-05 04:00:00|9285|9285|9755|9755|9855|9855|9285|9285|1
1249531200000|2009-08-06 04:00:00|9755|9755|9995|9995|10100|10100|9755|9755|1
1249617600000|2009-08-07 04:00:00|9995|9995|10195|10195|10260|10260|9875|9875|1
1249876800000|2009-08-10 04:00:00|10195|10195|10680|10680|10800|10800|10120|10120|1
1249963200000|2009-08-11 04:00:00|10680|10680|11125|11125|11160|11160|10680|10680|1
1250049600000|2009-08-12 04:00:00|11125|11125|11130|11130|11215|11215|10675|10675|1
1250136000000|2009-08-13 04:00:00|11130|11130|10980|10980|11165|11165|10835|10835|1
1250222400000|2009-08-14 04:00:00|10980|10980|10050|10050|11040|11040|9980|9980|1
1250481600000|2009-08-17 04:00:00|10050|10050|9680|9680|10300|10300|9460|9460|1
1250568000000|2009-08-18 04:00:00|9680|9680|9540|9540|9680|9680|9460|9460|1
1250654400000|2009-08-19 04:00:00|9540|9540|9535|9535|9570|9570|9420|9420|1
1250740800000|2009-08-20 04:00:00|9535|9535|9530|9530|9820|9820|9450|9450|1
1250827200000|2009-08-21 04:00:00|9530|9530|9530|9530|9725|9725|9450|9450|1
1251086400000|2009-08-24 04:00:00|9530|9530|9505|9505|10530|10530|9400|9400|1
1251172800000|2009-08-25 04:00:00|9505|9505|9375|9375|9640|9640|9320|9320|1
1251259200000|2009-08-26 04:00:00|9375|9375|9220|9220|9425|9425|9165|9165|1
1251345600000|2009-08-27 04:00:00|9220|9220|9125|9125|9285|9285|9050|9050|1
1251432000000|2009-08-28 04:00:00|9125|9125|9070|9070|9130|9130|9005|9005|1
1251691200000|2009-08-31 04:00:00|9070|9070|9010|9010|9070|9070|8955|8955|1
1251777600000|2009-09-01 04:00:00|9010|9010|9155|9155|9320|9320|9005|9005|1
1251864000000|2009-09-02 04:00:00|9155|9155|9155|9155|9255|9255|9125|9125|1
1251950400000|2009-09-03 04:00:00|9155|9155|8985|8985|9155|9155|8950|8950|1
1252036800000|2009-09-04 04:00:00|8985|8985|9085|9085|9085|9085|8950|8950|1
1252382400000|2009-09-08 04:00:00|9085|9085|9000|9000|9180|9180|9000|9000|1
1252468800000|2009-09-09 04:00:00|9000|9000|8975|8975|9000|9000|8850|8850|1
1252555200000|2009-09-10 04:00:00|8975|8975|8995|8995|8995|8995|8875|8875|1
1252641600000|2009-09-11 04:00:00|8995|8995|8960|8960|9090|9090|8610|8610|1
1252900800000|2009-09-14 04:00:00|8960|8960|8990|8990|9005|9005|8930|8930|1
1252987200000|2009-09-15 04:00:00|8990|8990|9505|9505|9590|9590|8990|8990|1
1253073600000|2009-09-16 04:00:00|9505|9505|9880|9880|9980|9980|9505|9505|1
1253160000000|2009-09-17 04:00:00|9880|9880|10265|10265|10350|10350|9745|9745|1
1253246400000|2009-09-18 04:00:00|10265|10265|10365|10365|10450|10450|10030|10030|1
1253505600000|2009-09-21 04:00:00|10365|10365|9955|9955|10365|10365|9370|9370|1
1253592000000|2009-09-22 04:00:00|9955|9955|9910|9910|10190|10190|9815|9815|1
1253678400000|2009-09-23 04:00:00|9910|9910|9715|9715|9995|9995|9615|9615|1
1253764800000|2009-09-24 04:00:00|9715|9715|9205|9205|9715|9715|9100|9100|1
1253851200000|2009-09-25 04:00:00|9205|9205|9090|9090|9205|9205|9040|9040|1
1254110400000|2009-09-28 04:00:00|9090|9090|9075|9075|9190|9190|9025|9025|1
1254196800000|2009-09-29 04:00:00|9075|9075|9160|9160|9190|9190|9060|9060|1
1254283200000|2009-09-30 04:00:00|9160|9160|9150|9150|9400|9400|9125|9125|1
1254369600000|2009-10-01 04:00:00|9150|9150|9235|9235|9330|9330|9150|9150|1
1254456000000|2009-10-02 04:00:00|9235|9235|9280|9280|9370|9370|9235|9235|1
1254715200000|2009-10-05 04:00:00|9280|9280|9395|9395|9500|9500|9280|9280|1
1254801600000|2009-10-06 04:00:00|9395|9395|9395|9395|9490|9490|9200|9200|1
1254888000000|2009-10-07 04:00:00|9395|9395|9430|9430|9485|9485|9200|9200|1
1254974400000|2009-10-08 04:00:00|9430|9430|9865|9865|9900|9900|9400|9400|1
1255060800000|2009-10-09 04:00:00|9865|9865|10865|10865|10865|10865|9800|9800|1
1255320000000|2009-10-12 04:00:00|10865|10865|11240|11240|11325|11325|10865|10865|1
1255406400000|2009-10-13 04:00:00|11240|11240|11290|11290|11295|11295|11015|11015|1
1255492800000|2009-10-14 04:00:00|11290|11290|11245|11245|11290|11290|10970|10970|1
1255579200000|2009-10-15 04:00:00|11245|11245|11275|11275|11345|11345|11035|11035|1
1255665600000|2009-10-16 04:00:00|11275|11275|11545|11545|11700|11700|11120|11120|1
1255924800000|2009-10-19 04:00:00|11545|11545|11565|11565|11700|11700|11405|11405|1
1256011200000|2009-10-20 04:00:00|11565|11565|11650|11650|11675|11675|11530|11530|1
1256097600000|2009-10-21 04:00:00|11650|11650|11700|11700|11820|11820|11595|11595|1
1256184000000|2009-10-22 04:00:00|11700|11700|11360|11360|11700|11700|11265|11265|1
1256270400000|2009-10-23 04:00:00|11360|11360|11060|11060|11360|11360|11000|11000|1
1256529600000|2009-10-26 04:00:00|11060|11060|11130|11130|11360|11360|10940|10940|1
1256616000000|2009-10-27 04:00:00|11130|11130|11330|11330|11440|11440|10985|10985|1
1256702400000|2009-10-28 04:00:00|11330|11330|11205|11205|11330|11330|11120|11120|1
1256788800000|2009-10-29 04:00:00|11205|11205|11315|11315|11400|11400|11110|11110|1
1256875200000|2009-10-30 04:00:00|11315|11315|11135|11135|11365|11365|11100|11100|1
1257138000000|2009-11-02 05:00:00|11135|11135|10715|10715|11175|11175|10690|10690|1
1257224400000|2009-11-03 05:00:00|10715|10715|10775|10775|10855|10855|10690|10690|1
1257310800000|2009-11-04 05:00:00|10775|10775|11065|11065|11150|11150|10775|10775|1
1257397200000|2009-11-05 05:00:00|11065|11065|11120|11120|11125|11125|11065|11065|1
1257483600000|2009-11-06 05:00:00|11120|11120|11160|11160|11215|11215|11120|11120|1
1257742800000|2009-11-09 05:00:00|11160|11160|11210|11210|11300|11300|11160|11160|1
1257829200000|2009-11-10 05:00:00|11210|11210|11520|11520|11675|11675|11210|11210|1
1257915600000|2009-11-11 05:00:00|11520|11520|11600|11600|11630|11630|11445|11445|1
1258002000000|2009-11-12 05:00:00|11600|11600|11740|11740|11800|11800|11530|11530|1
1258088400000|2009-11-13 05:00:00|11740|11740|11625|11625|11880|11880|11450|11450|1
1258347600000|2009-11-16 05:00:00|11625|11625|11320|11320|11625|11625|11275|11275|1
1258434000000|2009-11-17 05:00:00|11320|11320|11240|11240|11550|11550|11165|11165|1
1258520400000|2009-11-18 05:00:00|11240|11240|11285|11285|11365|11365|11125|11125|1
1258606800000|2009-11-19 05:00:00|11285|11285|11395|11395|11545|11545|11285|11285|1
1258693200000|2009-11-20 05:00:00|11395|11395|11265|11265|11430|11430|11175|11175|1
1258952400000|2009-11-23 05:00:00|11265|11265|11160|11160|11460|11460|11150|11150|1
1259038800000|2009-11-24 05:00:00|11160|11160|11205|11205|11385|11385|11085|11085|1
1259125200000|2009-11-25 05:00:00|11205|11205|11425|11425|11485|11485|11205|11205|1
1259298000000|2009-11-27 05:00:00|11425|11425|11790|11790|12100|12100|11300|11300|1
1259557200000|2009-11-30 05:00:00|11790|11790|11930|11930|11960|11960|11655|11655|1
1259643600000|2009-12-01 05:00:00|11930|11930|12030|12030|12040|12040|11875|11875|1
1259730000000|2009-12-02 05:00:00|12030|12030|12130|12130|12305|12305|12000|12000|1
1259816400000|2009-12-03 05:00:00|12130|12130|12350|12350|12400|12400|12100|12100|1
1259902800000|2009-12-04 05:00:00|12350|12350|12335|12335|12450|12450|12250|12250|1
1260162000000|2009-12-07 05:00:00|12335|12335|12650|12650|12775|12775|12135|12135|1
1260248400000|2009-12-08 05:00:00|12650|12650|12525|12525|12720|12720|12480|12480|1
1260334800000|2009-12-09 05:00:00|12525|12525|12650|12650|12725|12725|12495|12495|1
1260421200000|2009-12-10 05:00:00|12650|12650|12635|12635|12700|12700|12425|12425|1
1260507600000|2009-12-11 05:00:00|12635|12635|12685|12685|12805|12805|12485|12485|1
1260766800000|2009-12-14 05:00:00|12685|12685|13290|13290|13435|13435|12685|12685|1
1260853200000|2009-12-15 05:00:00|13290|13290|13075|13075|13325|13325|13010|13010|1
1260939600000|2009-12-16 05:00:00|13075|13075|12885|12885|13075|13075|12670|12670|1
1261026000000|2009-12-17 05:00:00|12885|12885|12890|12890|12905|12905|12685|12685|1
1261112400000|2009-12-18 05:00:00|12890|12890|13045|13045|13115|13115|12850|12850|1
1261371600000|2009-12-21 05:00:00|13045|13045|13595|13595|13800|13800|12970|12970|1
1261458000000|2009-12-22 05:00:00|13595|13595|13285|13285|13715|13715|12900|12900|1
1261544400000|2009-12-23 05:00:00|13285|13285|13225|13225|13285|13285|12950|12950|1
1261630800000|2009-12-24 05:00:00|13225|13225|13190|13190|13410|13410|13150|13150|1
1261976400000|2009-12-28 05:00:00|13190|13190|13540|13540|13560|13560|13050|13050|1
1262062800000|2009-12-29 05:00:00|13540|13540|13745|13745|13850|13850|13400|13400|1
1262149200000|2009-12-30 05:00:00|13745|13745|13280|13280|13850|13850|13265|13265|1
1262235600000|2009-12-31 05:00:00|13280|13280|12400|12400|13280|13280|12400|12400|1
1262581200000|2010-01-04 05:00:00|12400|12400|12855|12855|13575|13575|12400|12400|1
1262667600000|2010-01-05 05:00:00|12855|12855|13850|13850|14100|14100|12855|12855|1
1262754000000|2010-01-06 05:00:00|13850|13850|13900|13900|14600|14600|13850|13850|1
1262840400000|2010-01-07 05:00:00|13900|13900|13845|13845|13925|13925|13600|13600|1
1262926800000|2010-01-08 05:00:00|13845|13845|14670|14670|14670|14670|13845|13845|1
1263186000000|2010-01-11 05:00:00|14670|14670|13185|13185|14670|14670|13115|13115|1
1263272400000|2010-01-12 05:00:00|13185|13185|13640|13640|13870|13870|13185|13185|1
1263358800000|2010-01-13 05:00:00|13640|13640|13270|13270|13775|13775|13215|13215|1
1263445200000|2010-01-14 05:00:00|13270|13270|13295|13295|13655|13655|13230|13230|1
1263531600000|2010-01-15 05:00:00|13295|13295|13175|13175|13500|13500|12935|12935|1
1263877200000|2010-01-19 05:00:00|13175|13175|13335|13335|13390|13390|12900|12900|1
1263963600000|2010-01-20 05:00:00|13335|13335|13580|13580|13650|13650|13200|13200|1
1264050000000|2010-01-21 05:00:00|13580|13580|13675|13675|14100|14100|13530|13530|1
1264136400000|2010-01-22 05:00:00|13675|13675|13865|13865|13900|13900|13670|13670|1
1264395600000|2010-01-25 05:00:00|13865|13865|14205|14205|14465|14465|13795|13795|1
1264482000000|2010-01-26 05:00:00|14205|14205|14285|14285|14400|14400|14080|14080|1
1264568400000|2010-01-27 05:00:00|14285|14285|14615|14615|14705|14705|14285|14285|1
1264654800000|2010-01-28 05:00:00|14615|14615|14330|14330|14780|14780|14255|14255|1
1264741200000|2010-01-29 05:00:00|14330|14330|13610|13610|14415|14415|13555|13555|1
1265000400000|2010-02-01 05:00:00|13610|13610|13720|13720|13850|13850|13450|13450|1
1265086800000|2010-02-02 05:00:00|13720|13720|13885|13885|14380|14380|13720|13720|1
1265173200000|2010-02-03 05:00:00|13885|13885|13960|13960|14060|14060|13750|13750|1
1265259600000|2010-02-04 05:00:00|13960|13960|13725|13725|14015|14015|13705|13705|1
1265346000000|2010-02-05 05:00:00|13725|13725|13395|13395|13880|13880|13340|13340|1
1265605200000|2010-02-08 05:00:00|13395|13395|13425|13425|13730|13730|13350|13350|1
1265691600000|2010-02-09 05:00:00|13425|13425|13765|13765|14300|14300|13300|13300|1
1265778000000|2010-02-10 05:00:00|13765|13765|13695|13695|13970|13970|13610|13610|1
1265864400000|2010-02-11 05:00:00|13695|13695|13430|13430|13740|13740|13340|13340|1
1265950800000|2010-02-12 05:00:00|13430|13430|13535|13535|13645|13645|13400|13400|1
1266296400000|2010-02-16 05:00:00|13535|13535|13830|13830|13920|13920|13535|13535|1
1266382800000|2010-02-17 05:00:00|13830|13830|13790|13790|13900|13900|13725|13725|1
1266469200000|2010-02-18 05:00:00|13790|13790|13830|13830|13885|13885|13670|13670|1
1266555600000|2010-02-19 05:00:00|13830|13830|13670|13670|13850|13850|13525|13525|1
1266814800000|2010-02-22 05:00:00|13670|13670|13615|13615|13785|13785|13585|13585|1
1266901200000|2010-02-23 05:00:00|13615|13615|13825|13825|13875|13875|13530|13530|1
1266987600000|2010-02-24 05:00:00|13825|13825|13730|13730|14030|14030|13700|13700|1
1267074000000|2010-02-25 05:00:00|13730|13730|13835|13835|13895|13895|13730|13730|1
1267160400000|2010-02-26 05:00:00|13835|13835|14365|14365|14365|14365|13780|13780|1
1267419600000|2010-03-01 05:00:00|14365|14365|15060|15060|15105|15105|14360|14360|1
1267506000000|2010-03-02 05:00:00|15060|15060|15115|15115|15215|15215|15000|15000|1
1267592400000|2010-03-03 05:00:00|15115|15115|15125|15125|15175|15175|15100|15100|1
1267678800000|2010-03-04 05:00:00|15125|15125|15220|15220|15250|15250|15100|15100|1
1267765200000|2010-03-05 05:00:00|15220|15220|15270|15270|15280|15280|15150|15150|1
1268024400000|2010-03-08 05:00:00|15270|15270|15090|15090|15365|15365|14975|14975|1
1268110800000|2010-03-09 05:00:00|15090|15090|14915|14915|15135|15135|14825|14825|1
1268197200000|2010-03-10 05:00:00|14915|14915|14955|14955|15025|15025|14915|14915|1
1268283600000|2010-03-11 05:00:00|14955|14955|15310|15310|15310|15310|14955|14955|1
1268370000000|2010-03-12 05:00:00|15310|15310|15185|15185|15310|15310|15005|15005|1
1268625600000|2010-03-15 04:00:00|15185|15185|15165|15165|15195|15195|14765|14765|1
1268712000000|2010-03-16 04:00:00|15165|15165|15040|15040|15165|15165|14975|14975|1
1268798400000|2010-03-17 04:00:00|15040|15040|14850|14850|15040|15040|14730|14730|1
1268884800000|2010-03-18 04:00:00|14850|14850|14410|14410|14850|14850|14190|14190|1
1268971200000|2010-03-19 04:00:00|14410|14410|14555|14555|14670|14670|14335|14335|1
1269230400000|2010-03-22 04:00:00|14555|14555|14455|14455|14600|14600|14305|14305|1
1269316800000|2010-03-23 04:00:00|14455|14455|14250|14250|14525|14525|14155|14155|1
1269403200000|2010-03-24 04:00:00|14250|14250|14210|14210|14310|14310|13840|13840|1
1269489600000|2010-03-25 04:00:00|14210|14210|14115|14115|14265|14265|14070|14070|1
1269576000000|2010-03-26 04:00:00|14115|14115|13620|13620|14140|14140|13575|13575|1
1269835200000|2010-03-29 04:00:00|13620|13620|13500|13500|13800|13800|13430|13430|1
1269921600000|2010-03-30 04:00:00|13500|13500|13540|13540|13695|13695|13485|13485|1
1270008000000|2010-03-31 04:00:00|13540|13540|13530|13530|13580|13580|13485|13485|1
1270094400000|2010-04-01 04:00:00|13530|13530|13535|13535|13580|13580|13455|13455|1
1270440000000|2010-04-05 04:00:00|13535|13535|13570|13570|13660|13660|13500|13500|1
1270526400000|2010-04-06 04:00:00|13570|13570|13340|13340|13655|13655|12860|12860|1
1270612800000|2010-04-07 04:00:00|13340|13340|13035|13035|13340|13340|12950|12950|1
1270699200000|2010-04-08 04:00:00|13035|13035|12650|12650|13170|13170|12605|12605|1
1270785600000|2010-04-09 04:00:00|12650|12650|12980|12980|13000|13000|12650|12650|1
1271044800000|2010-04-12 04:00:00|12980|12980|13040|13040|13100|13100|12905|12905|1
1271131200000|2010-04-13 04:00:00|13040|13040|13070|13070|13305|13305|12990|12990|1
1271217600000|2010-04-14 04:00:00|13070|13070|13090|13090|13225|13225|13070|13070|1
1271304000000|2010-04-15 04:00:00|13090|13090|13100|13100|13160|13160|13045|13045|1
1271390400000|2010-04-16 04:00:00|13100|13100|13030|13030|13185|13185|12975|12975|1
1271649600000|2010-04-19 04:00:00|13030|13030|13320|13320|13370|13370|13030|13030|1
1271736000000|2010-04-20 04:00:00|13320|13320|13695|13695|13765|13765|13255|13255|1
1271822400000|2010-04-21 04:00:00|13695|13695|13760|13760|13760|13760|13650|13650|1
1271908800000|2010-04-22 04:00:00|13760|13760|13285|13285|13760|13760|13145|13145|1
1271995200000|2010-04-23 04:00:00|13285|13285|13435|13435|13590|13590|13035|13035|1
1272254400000|2010-04-26 04:00:00|13435|13435|13485|13485|13550|13550|13415|13415|1
1272340800000|2010-04-27 04:00:00|13485|13485|13440|13440|13485|13485|13330|13330|1
1272427200000|2010-04-28 04:00:00|13440|13440|13490|13490|13700|13700|13415|13415|1
1272513600000|2010-04-29 04:00:00|13490|13490|13435|13435|13605|13605|13400|13400|1
1272600000000|2010-04-30 04:00:00|13435|13435|13435|13435|13620|13620|13400|13400|1
1272859200000|2010-05-03 04:00:00|13435|13435|13440|13440|13635|13635|13405|13405|1
1272945600000|2010-05-04 04:00:00|13440|13440|13435|13435|13660|13660|13405|13405|1
1273032000000|2010-05-05 04:00:00|13435|13435|13325|13325|13500|13500|13310|13310|1
1273118400000|2010-05-06 04:00:00|13325|13325|13220|13220|13345|13345|13200|13200|1
1273204800000|2010-05-07 04:00:00|13220|13220|13250|13250|13300|13300|13205|13205|1
1273464000000|2010-05-10 04:00:00|13250|13250|13705|13705|13800|13800|13250|13250|1
1273550400000|2010-05-11 04:00:00|13705|13705|14185|14185|14215|14215|13705|13705|1
1273636800000|2010-05-12 04:00:00|14185|14185|14095|14095|14250|14250|14035|14035|1
1273723200000|2010-05-13 04:00:00|14095|14095|14295|14295|14335|14335|14095|14095|1
1273809600000|2010-05-14 04:00:00|14295|14295|14260|14260|14500|14500|14145|14145|1
1274068800000|2010-05-17 04:00:00|14260|14260|14285|14285|14405|14405|14180|14180|1
1274155200000|2010-05-18 04:00:00|14285|14285|14450|14450|14495|14495|14225|14225|1
1274241600000|2010-05-19 04:00:00|14450|14450|14630|14630|14740|14740|14360|14360|1
1274328000000|2010-05-20 04:00:00|14630|14630|14525|14525|14700|14700|14410|14410|1
1274414400000|2010-05-21 04:00:00|14525|14525|14670|14670|14700|14700|14460|14460|1
1274673600000|2010-05-24 04:00:00|14670|14670|14490|14490|14670|14670|14180|14180|1
1274760000000|2010-05-25 04:00:00|14490|14490|13940|13940|14490|14490|13785|13785|1
1274846400000|2010-05-26 04:00:00|13940|13940|13960|13960|14090|14090|13815|13815|1
1274932800000|2010-05-27 04:00:00|13960|13960|14120|14120|14200|14200|13925|13925|1
1275019200000|2010-05-28 04:00:00|14120|14120|14290|14290|14420|14420|14120|14120|1
1275364800000|2010-06-01 04:00:00|14290|14290|13895|13895|14290|14290|13675|13675|1
1275451200000|2010-06-02 04:00:00|13895|13895|13955|13955|14100|14100|13805|13805|1
1275537600000|2010-06-03 04:00:00|13955|13955|13945|13945|14060|14060|13855|13855|1
1275624000000|2010-06-04 04:00:00|13945|13945|13620|13620|13945|13945|13590|13590|1
1275883200000|2010-06-07 04:00:00|13620|13620|13675|13675|13820|13820|13350|13350|1
1275969600000|2010-06-08 04:00:00|13675|13675|13830|13830|13995|13995|13545|13545|1
1276056000000|2010-06-09 04:00:00|13830|13830|13785|13785|13870|13870|13760|13760|1
1276142400000|2010-06-10 04:00:00|13785|13785|14025|14025|14100|14100|13690|13690|1
1276228800000|2010-06-11 04:00:00|14025|14025|14165|14165|14335|14335|14025|14025|1
1276488000000|2010-06-14 04:00:00|14165|14165|14365|14365|14510|14510|14165|14165|1
1276574400000|2010-06-15 04:00:00|14365|14365|14315|14315|14380|14380|14200|14200|1
1276660800000|2010-06-16 04:00:00|14315|14315|14270|14270|14350|14350|14150|14150|1
1276747200000|2010-06-17 04:00:00|14270|14270|14225|14225|14380|14380|14210|14210|1
1276833600000|2010-06-18 04:00:00|14225|14225|14250|14250|14495|14495|14210|14210|1
1277092800000|2010-06-21 04:00:00|14250|14250|14050|14050|14350|14350|13950|13950|1
1277179200000|2010-06-22 04:00:00|14050|14050|13995|13995|14285|14285|13975|13975|1
1277265600000|2010-06-23 04:00:00|13995|13995|14075|14075|14210|14210|13975|13975|1
1277352000000|2010-06-24 04:00:00|14075|14075|14160|14160|14200|14200|13975|13975|1
1277438400000|2010-06-25 04:00:00|14160|14160|14290|14290|14490|14490|14100|14100|1
1277697600000|2010-06-28 04:00:00|14290|14290|14250|14250|14390|14390|14105|14105|1
1277784000000|2010-06-29 04:00:00|14250|14250|14350|14350|14450|14450|14110|14110|1
1277870400000|2010-06-30 04:00:00|14350|14350|14825|14825|14850|14850|14350|14350|1
1277956800000|2010-07-01 04:00:00|14825|14825|14965|14965|14965|14965|14810|14810|1
1278043200000|2010-07-02 04:00:00|14965|14965|15120|15120|15120|15120|14965|14965|1
1278388800000|2010-07-06 04:00:00|15120|15120|14735|14735|15195|15195|14600|14600|1
1278475200000|2010-07-07 04:00:00|14735|14735|14575|14575|14735|14735|14505|14505|1
1278561600000|2010-07-08 04:00:00|14575|14575|13815|13815|14575|14575|13815|13815|1
1278648000000|2010-07-09 04:00:00|13815|13815|13750|13750|13950|13950|13750|13750|1
1278907200000|2010-07-12 04:00:00|13750|13750|13835|13835|14030|14030|13750|13750|1
1278993600000|2010-07-13 04:00:00|13835|13835|14165|14165|14220|14220|13800|13800|1
1279080000000|2010-07-14 04:00:00|14165|14165|13885|13885|14285|14285|13780|13780|1
1279166400000|2010-07-15 04:00:00|13885|13885|13810|13810|13995|13995|13630|13630|1
1279252800000|2010-07-16 04:00:00|13810|13810|14015|14015|14090|14090|13545|13545|1
1279512000000|2010-07-19 04:00:00|14015|14015|14125|14125|14350|14350|13890|13890|1
1279598400000|2010-07-20 04:00:00|14125|14125|14185|14185|14245|14245|14110|14110|1
1279684800000|2010-07-21 04:00:00|14185|14185|14340|14340|14345|14345|14185|14185|1
1279771200000|2010-07-22 04:00:00|14340|14340|14405|14405|14445|14445|14100|14100|1
1279857600000|2010-07-23 04:00:00|14405|14405|14565|14565|14575|14575|14405|14405|1
1280116800000|2010-07-26 04:00:00|14565|14565|14580|14580|14680|14680|14310|14310|1
1280203200000|2010-07-27 04:00:00|14580|14580|14670|14670|14770|14770|14555|14555|1
1280289600000|2010-07-28 04:00:00|14670|14670|14550|14550|14690|14690|14475|14475|1
1280376000000|2010-07-29 04:00:00|14550|14550|14620|14620|14745|14745|14475|14475|1
1280462400000|2010-07-30 04:00:00|14620|14620|14660|14660|14705|14705|14420|14420|1
1280721600000|2010-08-02 04:00:00|14660|14660|14830|14830|14870|14870|14595|14595|1
1280808000000|2010-08-03 04:00:00|14830|14830|14820|14820|14950|14950|14740|14740|1
1280894400000|2010-08-04 04:00:00|14820|14820|14480|14480|14830|14830|14400|14400|1
1280980800000|2010-08-05 04:00:00|14480|14480|14595|14595|14615|14615|14450|14450|1
1281067200000|2010-08-06 04:00:00|14595|14595|14400|14400|14605|14605|14345|14345|1
1281326400000|2010-08-09 04:00:00|14400|14400|14425|14425|14525|14525|14305|14305|1
1281412800000|2010-08-10 04:00:00|14425|14425|13895|13895|14425|14425|13865|13865|1
1281499200000|2010-08-11 04:00:00|13895|13895|13805|13805|14035|14035|13565|13565|1
1281585600000|2010-08-12 04:00:00|13805|13805|13850|13850|13920|13920|13600|13600|1
1281672000000|2010-08-13 04:00:00|13850|13850|13795|13795|13900|13900|13650|13650|1
1281931200000|2010-08-16 04:00:00|13795|13795|13450|13450|13870|13870|13295|13295|1
1282017600000|2010-08-17 04:00:00|13450|13450|13685|13685|13775|13775|13340|13340|1
1282104000000|2010-08-18 04:00:00|13685|13685|13555|13555|13775|13775|13520|13520|1
1282190400000|2010-08-19 04:00:00|13555|13555|13430|13430|13670|13670|13400|13400|1
1282276800000|2010-08-20 04:00:00|13430|13430|13480|13480|13550|13550|13400|13400|1
1282536000000|2010-08-23 04:00:00|13480|13480|13375|13375|13545|13545|13290|13290|1
1282622400000|2010-08-24 04:00:00|13375|13375|13655|13655|13965|13965|13300|13300|1
1282708800000|2010-08-25 04:00:00|13655|13655|13635|13635|13725|13725|13550|13550|1
1282795200000|2010-08-26 04:00:00|13635|13635|13410|13410|13725|13725|13295|13295|1
1282881600000|2010-08-27 04:00:00|13410|13410|13450|13450|13595|13595|13375|13375|1
1283140800000|2010-08-30 04:00:00|13450|13450|13760|13760|13785|13785|13380|13380|1
1283227200000|2010-08-31 04:00:00|13760|13760|13760|13760|13780|13780|13585|13585|1
1283313600000|2010-09-01 04:00:00|13760|13760|14200|14200|14300|14300|13700|13700|1
1283400000000|2010-09-02 04:00:00|14200|14200|14240|14240|14300|14300|14100|14100|1
1283486400000|2010-09-03 04:00:00|14240|14240|13905|13905|14275|14275|13810|13810|1
1283832000000|2010-09-07 04:00:00|13905|13905|14205|14205|14300|14300|13905|13905|1
1283918400000|2010-09-08 04:00:00|14205|14205|14255|14255|14300|14300|14200|14200|1
1284004800000|2010-09-09 04:00:00|14255|14255|15010|15010|15010|15010|14255|14255|1
1284091200000|2010-09-10 04:00:00|15010|15010|14765|14765|15010|15010|14750|14750|1
1284350400000|2010-09-13 04:00:00|14765|14765|14605|14605|14765|14765|14435|14435|1
1284436800000|2010-09-14 04:00:00|14605|14605|14650|14650|14725|14725|14435|14435|1
1284523200000|2010-09-15 04:00:00|14650|14650|14810|14810|14815|14815|14600|14600|1
1284609600000|2010-09-16 04:00:00|14810|14810|14840|14840|14880|14880|14710|14710|1
1284696000000|2010-09-17 04:00:00|14840|14840|14990|14990|15030|15030|14500|14500|1
1284955200000|2010-09-20 04:00:00|14990|14990|15040|15040|15100|15100|14900|14900|1
1285041600000|2010-09-21 04:00:00|15040|15040|15970|15970|16040|16040|15040|15040|1
1285128000000|2010-09-22 04:00:00|15970|15970|16230|16230|16570|16570|15960|15960|1
1285214400000|2010-09-23 04:00:00|16230|16230|15710|15710|16390|16390|15480|15480|1
1285300800000|2010-09-24 04:00:00|15710|15710|15820|15820|15850|15850|15430|15430|1
1285560000000|2010-09-27 04:00:00|15820|15820|15855|15855|15940|15940|15630|15630|1
1285646400000|2010-09-28 04:00:00|15855|15855|15585|15585|15940|15940|15500|15500|1
1285732800000|2010-09-29 04:00:00|15585|15585|15225|15225|15585|15585|14820|14820|1
1285819200000|2010-09-30 04:00:00|15225|15225|15695|15695|15745|15745|15055|15055|1
1285905600000|2010-10-01 04:00:00|15695|15695|15565|15565|15780|15780|15450|15450|1
1286164800000|2010-10-04 04:00:00|15565|15565|15465|15465|15585|15585|15355|15355|1
1286251200000|2010-10-05 04:00:00|15465|15465|15850|15850|16400|16400|15410|15410|1
1286337600000|2010-10-06 04:00:00|15850|15850|15045|15045|16085|16085|14855|14855|1
1286424000000|2010-10-07 04:00:00|15045|15045|15120|15120|15295|15295|14925|14925|1
1286510400000|2010-10-08 04:00:00|15120|15120|15375|15375|15665|15665|14945|14945|1
1286769600000|2010-10-11 04:00:00|15375|15375|15005|15005|15385|15385|14950|14950|1
1286856000000|2010-10-12 04:00:00|15005|15005|15070|15070|15340|15340|14955|14955|1
1286942400000|2010-10-13 04:00:00|15070|15070|14840|14840|15240|15240|14550|14550|1
1287028800000|2010-10-14 04:00:00|14840|14840|14110|14110|14860|14860|14090|14090|1
1287115200000|2010-10-15 04:00:00|14110|14110|14585|14585|14685|14685|14110|14110|1
1287374400000|2010-10-18 04:00:00|14585|14585|14700|14700|14745|14745|14380|14380|1
1287460800000|2010-10-19 04:00:00|14700|14700|14855|14855|15130|15130|14550|14550|1
1287547200000|2010-10-20 04:00:00|14855|14855|14645|14645|14970|14970|14520|14520|1
1287633600000|2010-10-21 04:00:00|14645|14645|14490|14490|14820|14820|14430|14430|1
1287720000000|2010-10-22 04:00:00|14490|14490|14775|14775|15140|15140|14450|14450|1
1287979200000|2010-10-25 04:00:00|14775|14775|14925|14925|14975|14975|14775|14775|1
1288065600000|2010-10-26 04:00:00|14925|14925|14990|14990|15150|15150|14825|14825|1
1288152000000|2010-10-27 04:00:00|14990|14990|15210|15210|15315|15315|14990|14990|1
1288238400000|2010-10-28 04:00:00|15210|15210|15630|15630|15675|15675|15110|15110|1
1288324800000|2010-10-29 04:00:00|15630|15630|16170|16170|16195|16195|15565|15565|1
1288584000000|2010-11-01 04:00:00|16170|16170|16040|16040|16175|16175|15700|15700|1
1288670400000|2010-11-02 04:00:00|16040|16040|16550|16550|16550|16550|16040|16040|1
1288756800000|2010-11-03 04:00:00|16550|16550|16540|16540|16590|16590|16540|16540|1
1288843200000|2010-11-04 04:00:00|16540|16540|16565|16565|16565|16565|16290|16290|1
1288929600000|2010-11-05 04:00:00|16565|16565|16225|16225|16565|16565|16210|16210|1
1289192400000|2010-11-08 05:00:00|16225|16225|15885|15885|16225|16225|15885|15885|1
1289278800000|2010-11-09 05:00:00|15885|15885|16155|16155|16155|16155|15885|15885|1
1289365200000|2010-11-10 05:00:00|16155|16155|15800|15800|16155|16155|15535|15535|1
1289451600000|2010-11-11 05:00:00|15800|15800|15640|15640|15820|15820|15460|15460|1
1289538000000|2010-11-12 05:00:00|15640|15640|15600|15600|15640|15640|15215|15215|1
1289797200000|2010-11-15 05:00:00|15600|15600|15750|15750|15825|15825|15375|15375|1
1289883600000|2010-11-16 05:00:00|15750|15750|15265|15265|15750|15750|15155|15155|1
1289970000000|2010-11-17 05:00:00|15265|15265|15195|15195|15315|15315|15115|15115|1
1290056400000|2010-11-18 05:00:00|15195|15195|15285|15285|15300|15300|15110|15110|1
1290142800000|2010-11-19 05:00:00|15285|15285|15165|15165|15285|15285|15130|15130|1
1290402000000|2010-11-22 05:00:00|15165|15165|15370|15370|15600|15600|15055|15055|1
1290488400000|2010-11-23 05:00:00|15370|15370|15255|15255|15580|15580|15170|15170|1
1290574800000|2010-11-24 05:00:00|15255|15255|15255|15255|15370|15370|15030|15030|1
1290747600000|2010-11-26 05:00:00|15255|15255|15135|15135|15360|15360|15100|15100|1
1291006800000|2010-11-29 05:00:00|15135|15135|15020|15020|15390|15390|14930|14930|1
1291093200000|2010-11-30 05:00:00|15020|15020|14920|14920|15150|15150|14900|14900|1
1291179600000|2010-12-01 05:00:00|14920|14920|15275|15275|15790|15790|14910|14910|1
1291266000000|2010-12-02 05:00:00|15275|15275|15545|15545|15800|15800|15275|15275|1
1291352400000|2010-12-03 05:00:00|15545|15545|15680|15680|15755|15755|15545|15545|1
1291611600000|2010-12-06 05:00:00|15680|15680|16445|16445|16670|16670|15680|15680|1
1291698000000|2010-12-07 05:00:00|16445|16445|16070|16070|16445|16445|15960|15960|1
1291784400000|2010-12-08 05:00:00|16070|16070|16600|16600|17025|17025|15850|15850|1
1291870800000|2010-12-09 05:00:00|16600|16600|16245|16245|16650|16650|16210|16210|1
1291957200000|2010-12-10 05:00:00|16245|16245|16060|16060|16400|16400|16020|16020|1
1292216400000|2010-12-13 05:00:00|16060|16060|16695|16695|17060|17060|16060|16060|1
1292302800000|2010-12-14 05:00:00|16695|16695|16005|16005|16745|16745|15905|15905|1
1292389200000|2010-12-15 05:00:00|16005|16005|15600|15600|16005|16005|15350|15350|1
1292475600000|2010-12-16 05:00:00|15600|15600|15615|15615|15745|15745|15555|15555|1
1292562000000|2010-12-17 05:00:00|15615|15615|15660|15660|15695|15695|15605|15605|1
1292821200000|2010-12-20 05:00:00|15660|15660|15850|15850|16655|16655|15635|15635|1
1292907600000|2010-12-21 05:00:00|15850|15850|16195|16195|16275|16275|15660|15660|1
1292994000000|2010-12-22 05:00:00|16195|16195|16765|16765|16840|16840|16170|16170|1
1293080400000|2010-12-23 05:00:00|16765|16765|16910|16910|17040|17040|16765|16765|1
1293426000000|2010-12-27 05:00:00|16910|16910|17400|17400|17595|17595|16880|16880|1
1293512400000|2010-12-28 05:00:00|17400|17400|17030|17030|17400|17400|16910|16910|1
1293598800000|2010-12-29 05:00:00|17030|17030|17050|17050|17300|17300|16975|16975|1
1293685200000|2010-12-30 05:00:00|17050|17050|17025|17025|17100|17100|16605|16605|1
1293771600000|2010-12-31 05:00:00|17025|17025|17235|17235|17500|17500|17005|17005|1
1294030800000|2011-01-03 05:00:00|17235|17235|18030|18030|18225|18225|16900|16900|1
1294117200000|2011-01-04 05:00:00|18030|18030|17755|17755|18700|18700|17720|17720|1
1294203600000|2011-01-05 05:00:00|17755|17755|18195|18195|18195|18195|17755|17755|1
1294290000000|2011-01-06 05:00:00|18195|18195|18335|18335|18600|18600|18195|18195|1
1294376400000|2011-01-07 05:00:00|18335|18335|18860|18860|19000|19000|18335|18335|1
1294635600000|2011-01-10 05:00:00|18860|18860|18555|18555|18860|18860|18555|18555|1
1294722000000|2011-01-11 05:00:00|18555|18555|17895|17895|18555|18555|17720|17720|1
1294808400000|2011-01-12 05:00:00|17895|17895|17780|17780|18000|18000|17600|17600|1
1294894800000|2011-01-13 05:00:00|17780|17780|17250|17250|17780|17780|17175|17175|1
1294981200000|2011-01-14 05:00:00|17250|17250|17305|17305|17550|17550|17160|17160|1
1295326800000|2011-01-18 05:00:00|17305|17305|17540|17540|17655|17655|17260|17260|1
1295413200000|2011-01-19 05:00:00|17540|17540|17500|17500|17650|17650|17350|17350|1
1295499600000|2011-01-20 05:00:00|17500|17500|17600|17600|17695|17695|17210|17210|1
1295586000000|2011-01-21 05:00:00|17600|17600|17400|17400|17695|17695|17260|17260|1
1295845200000|2011-01-24 05:00:00|17400|17400|17080|17080|17450|17450|16900|16900|1
1295931600000|2011-01-25 05:00:00|17080|17080|17065|17065|17145|17145|16920|16920|1
1296018000000|2011-01-26 05:00:00|17065|17065|16715|16715|17110|17110|16640|16640|1
1296104400000|2011-01-27 05:00:00|16715|16715|16705|16705|16720|16720|16600|16600|1
1296190800000|2011-01-28 05:00:00|16705|16705|16590|16590|16750|16750|16540|16540|1
1296450000000|2011-01-31 05:00:00|16590|16590|16855|16855|16910|16910|16400|16400|1
1296536400000|2011-02-01 05:00:00|16855|16855|16955|16955|17030|17030|16740|16740|1
1296622800000|2011-02-02 05:00:00|16955|16955|16990|16990|17450|17450|16945|16945|1
1296709200000|2011-02-03 05:00:00|16990|16990|17235|17235|17315|17315|16900|16900|1
1296795600000|2011-02-04 05:00:00|17235|17235|17260|17260|17335|17335|17100|17100|1
1297054800000|2011-02-07 05:00:00|17260|17260|17250|17250|17550|17550|17060|17060|1
1297141200000|2011-02-08 05:00:00|17250|17250|17065|17065|17250|17250|16970|16970|1
1297227600000|2011-02-09 05:00:00|17065|17065|16745|16745|17185|17185|16500|16500|1
1297314000000|2011-02-10 05:00:00|16745|16745|16525|16525|16910|16910|16470|16470|1
1297400400000|2011-02-11 05:00:00|16525|16525|16525|16525|16645|16645|16235|16235|1
1297659600000|2011-02-14 05:00:00|16525|16525|16830|16830|17000|17000|16525|16525|1
1297746000000|2011-02-15 05:00:00|16830|16830|16735|16735|16875|16875|16705|16705|1
1297832400000|2011-02-16 05:00:00|16735|16735|17460|17460|17530|17530|16735|16735|1
1297918800000|2011-02-17 05:00:00|17460|17460|17465|17465|17580|17580|17250|17250|1
1298005200000|2011-02-18 05:00:00|17465|17465|17820|17820|17855|17855|17430|17430|1
1298350800000|2011-02-22 05:00:00|17820|17820|18030|18030|18255|18255|17540|17540|1
1298437200000|2011-02-23 05:00:00|18030|18030|17930|17930|18075|18075|17800|17800|1
1298523600000|2011-02-24 05:00:00|17930|17930|18355|18355|18500|18500|17765|17765|1
1298610000000|2011-02-25 05:00:00|18355|18355|18335|18335|18440|18440|17980|17980|1
1298869200000|2011-02-28 05:00:00|18335|18335|17995|17995|18335|18335|17850|17850|1
1298955600000|2011-03-01 05:00:00|17995|17995|18065|18065|18215|18215|17995|17995|1
1299042000000|2011-03-02 05:00:00|18065|18065|18040|18040|18100|18100|17950|17950|1
1299128400000|2011-03-03 05:00:00|18040|18040|17830|17830|18040|18040|17725|17725|1
1299214800000|2011-03-04 05:00:00|17830|17830|17525|17525|17830|17830|17525|17525|1
1299474000000|2011-03-07 05:00:00|17525|17525|17770|17770|17925|17925|17500|17500|1
1299560400000|2011-03-08 05:00:00|17770|17770|17870|17870|18005|18005|17770|17770|1
1299646800000|2011-03-09 05:00:00|17870|17870|17620|17620|17870|17870|17620|17620|1
1299733200000|2011-03-10 05:00:00|17620|17620|17245|17245|17620|17620|17050|17050|1
1299819600000|2011-03-11 05:00:00|17245|17245|16860|16860|17245|17245|16850|16850|1
1300075200000|2011-03-14 04:00:00|16860|16860|16895|16895|17005|17005|16705|16705|1
1300161600000|2011-03-15 04:00:00|16895|16895|16720|16720|16970|16970|16700|16700|1
1300248000000|2011-03-16 04:00:00|16720|16720|16555|16555|16720|16720|16510|16510|1
1300334400000|2011-03-17 04:00:00|16555|16555|16485|16485|16650|16650|16270|16270|1
1300420800000|2011-03-18 04:00:00|16485|16485|16345|16345|16540|16540|16325|16325|1
1300680000000|2011-03-21 04:00:00|16345|16345|15805|15805|16700|16700|15760|15760|1
1300766400000|2011-03-22 04:00:00|15805|15805|15820|15820|15900|15900|15310|15310|1
1300852800000|2011-03-23 04:00:00|15820|15820|15950|15950|16050|16050|15735|15735|1
1300939200000|2011-03-24 04:00:00|15950|15950|16180|16180|16250|16250|15950|15950|1
1301025600000|2011-03-25 04:00:00|16180|16180|16245|16245|16320|16320|16130|16130|1
1301284800000|2011-03-28 04:00:00|16245|16245|16250|16250|16440|16440|15955|15955|1
1301371200000|2011-03-29 04:00:00|16250|16250|16165|16165|16260|16260|16040|16040|1
1301457600000|2011-03-30 04:00:00|16165|16165|16150|16150|16235|16235|15915|15915|1
1301544000000|2011-03-31 04:00:00|16150|16150|16280|16280|16450|16450|16150|16150|1
1301630400000|2011-04-01 04:00:00|16280|16280|16290|16290|16400|16400|16220|16220|1
1301889600000|2011-04-04 04:00:00|16290|16290|16520|16520|16570|16570|16265|16265|1
1301976000000|2011-04-05 04:00:00|16520|16520|16600|16600|16650|16650|16480|16480|1
1302062400000|2011-04-06 04:00:00|16600|16600|16405|16405|16630|16630|16310|16310|1
1302148800000|2011-04-07 04:00:00|16405|16405|16520|16520|16600|16600|16405|16405|1
1302235200000|2011-04-08 04:00:00|16520|16520|16675|16675|16710|16710|16360|16360|1
1302494400000|2011-04-11 04:00:00|16675|16675|16970|16970|17190|17190|16600|16600|1
1302580800000|2011-04-12 04:00:00|16970|16970|16855|16855|17020|17020|16760|16760|1
1302667200000|2011-04-13 04:00:00|16855|16855|16815|16815|16900|16900|16565|16565|1
1302753600000|2011-04-14 04:00:00|16815|16815|17090|17090|17100|17100|16635|16635|1
1302840000000|2011-04-15 04:00:00|17090|17090|16960|16960|17290|17290|16830|16830|1
1303099200000|2011-04-18 04:00:00|16960|16960|16855|16855|16960|16960|16660|16660|1
1303185600000|2011-04-19 04:00:00|16855|16855|17000|17000|17040|17040|16800|16800|1
1303272000000|2011-04-20 04:00:00|17000|17000|17240|17240|17340|17340|17000|17000|1
1303358400000|2011-04-21 04:00:00|17240|17240|16940|16940|17260|17260|16800|16800|1
1303704000000|2011-04-25 04:00:00|16940|16940|16850|16850|17155|17155|16750|16750|1
1303790400000|2011-04-26 04:00:00|16850|16850|16820|16820|16900|16900|16650|16650|1
1303876800000|2011-04-27 04:00:00|16820|16820|17270|17270|17335|17335|16820|16820|1
1303963200000|2011-04-28 04:00:00|17270|17270|17410|17410|17685|17685|17155|17155|1
1304049600000|2011-04-29 04:00:00|17410|17410|17655|17655|17800|17800|17410|17410|1
1304308800000|2011-05-02 04:00:00|17655|17655|17805|17805|17805|17805|17655|17655|1
1304395200000|2011-05-03 04:00:00|17805|17805|18055|18055|18125|18125|17805|17805|1
1304481600000|2011-05-04 04:00:00|18055|18055|17900|17900|18055|18055|17900|17900|1
1304568000000|2011-05-05 04:00:00|17900|17900|17765|17765|17975|17975|17700|17700|1
1304654400000|2011-05-06 04:00:00|17765|17765|17500|17500|17765|17765|17400|17400|1
1304913600000|2011-05-09 04:00:00|17500|17500|17360|17360|17500|17500|17345|17345|1
1305000000000|2011-05-10 04:00:00|17360|17360|17075|17075|17360|17360|17075|17075|1
1305086400000|2011-05-11 04:00:00|17075|17075|17200|17200|17480|17480|17075|17075|1
1305172800000|2011-05-12 04:00:00|17200|17200|17705|17705|17900|17900|17155|17155|1
1305259200000|2011-05-13 04:00:00|17705|17705|18285|18285|18500|18500|17500|17500|1
1305518400000|2011-05-16 04:00:00|18285|18285|18220|18220|18285|18285|17945|17945|1
1305604800000|2011-05-17 04:00:00|18220|18220|18190|18190|18605|18605|18060|18060|1
1305691200000|2011-05-18 04:00:00|18190|18190|18050|18050|18335|18335|17985|17985|1
1305777600000|2011-05-19 04:00:00|18050|18050|18495|18495|18555|18555|18050|18050|1
1305864000000|2011-05-20 04:00:00|18495|18495|18175|18175|18495|18495|17900|17900|1
1306123200000|2011-05-23 04:00:00|18175|18175|18085|18085|18225|18225|17715|17715|1
1306209600000|2011-05-24 04:00:00|18085|18085|18275|18275|18300|18300|17980|17980|1
1306296000000|2011-05-25 04:00:00|18275|18275|18680|18680|18775|18775|18210|18210|1
1306382400000|2011-05-26 04:00:00|18680|18680|18535|18535|18725|18725|18230|18230|1
1306468800000|2011-05-27 04:00:00|18535|18535|18535|18535|18765|18765|18460|18460|1
1306814400000|2011-05-31 04:00:00|18535|18535|18250|18250|18595|18595|18210|18210|1
1306900800000|2011-06-01 04:00:00|18250|18250|18200|18200|18330|18330|18135|18135|1
1306987200000|2011-06-02 04:00:00|18200|18200|18360|18360|18470|18470|18200|18200|1
1307073600000|2011-06-03 04:00:00|18360|18360|18190|18190|18510|18510|18120|18120|1
1307332800000|2011-06-06 04:00:00|18190|18190|18605|18605|18680|18680|18190|18190|1
1307419200000|2011-06-07 04:00:00|18605|18605|18400|18400|18695|18695|18315|18315|1
1307505600000|2011-06-08 04:00:00|18400|18400|18200|18200|18400|18400|18150|18150|1
1307592000000|2011-06-09 04:00:00|18200|18200|18370|18370|18405|18405|18175|18175|1
1307678400000|2011-06-10 04:00:00|18370|18370|18490|18490|18535|18535|18300|18300|1
1307937600000|2011-06-13 04:00:00|18490|18490|18315|18315|18500|18500|18260|18260|1
1308024000000|2011-06-14 04:00:00|18315|18315|18595|18595|18665|18665|18270|18270|1
1308110400000|2011-06-15 04:00:00|18595|18595|18315|18315|18600|18600|18305|18305|1
1308196800000|2011-06-16 04:00:00|18315|18315|18080|18080|18315|18315|17810|17810|1
1308283200000|2011-06-17 04:00:00|18080|18080|18145|18145|18290|18290|17930|17930|1
1308542400000|2011-06-20 04:00:00|18145|18145|18705|18705|18760|18760|18060|18060|1
1308628800000|2011-06-21 04:00:00|18705|18705|19485|19485|19595|19595|18505|18505|1
1308715200000|2011-06-22 04:00:00|19485|19485|19420|19420|19750|19750|19335|19335|1
1308801600000|2011-06-23 04:00:00|19420|19420|19355|19355|19595|19595|19245|19245|1
1308888000000|2011-06-24 04:00:00|19355|19355|19905|19905|19910|19910|19155|19155|1
1309147200000|2011-06-27 04:00:00|19905|19905|19635|19635|19905|19905|19150|19150|1
1309233600000|2011-06-28 04:00:00|19635|19635|19480|19480|19655|19655|19400|19400|1
1309320000000|2011-06-29 04:00:00|19480|19480|19470|19470|19535|19535|19300|19300|1
1309406400000|2011-06-30 04:00:00|19470|19470|19860|19860|19875|19875|19400|19400|1
1309492800000|2011-07-01 04:00:00|19860|19860|19805|19805|20275|20275|19610|19610|1
1309838400000|2011-07-05 04:00:00|19805|19805|19810|19810|19950|19950|19600|19600|1
1309924800000|2011-07-06 04:00:00|19810|19810|20075|20075|20175|20175|19600|19600|1
1310011200000|2011-07-07 04:00:00|20075|20075|20100|20100|20125|20125|19925|19925|1
1310097600000|2011-07-08 04:00:00|20100|20100|20400|20400|20550|20550|19975|19975|1
1310356800000|2011-07-11 04:00:00|20400|20400|19600|19600|20480|20480|19460|19460|1
1310443200000|2011-07-12 04:00:00|19600|19600|18930|18930|19600|19600|18505|18505|1
1310529600000|2011-07-13 04:00:00|18930|18930|19185|19185|19195|19195|18930|18930|1
1310616000000|2011-07-14 04:00:00|19185|19185|19600|19600|19700|19700|19120|19120|1
1310702400000|2011-07-15 04:00:00|19600|19600|19735|19735|19790|19790|19280|19280|1
1310961600000|2011-07-18 04:00:00|19735|19735|19780|19780|19885|19885|19615|19615|1
1311048000000|2011-07-19 04:00:00|19780|19780|20130|20130|20265|20265|19690|19690|1
1311134400000|2011-07-20 04:00:00|20130|20130|20000|20000|20200|20200|19760|19760|1
1311220800000|2011-07-21 04:00:00|20000|20000|19740|19740|20115|20115|19660|19660|1
1311307200000|2011-07-22 04:00:00|19740|19740|19730|19730|19820|19820|19600|19600|1
1311566400000|2011-07-25 04:00:00|19730|19730|19875|19875|19965|19965|19670|19670|1
1311652800000|2011-07-26 04:00:00|19875|19875|19885|19885|19950|19950|19840|19840|1
1311739200000|2011-07-27 04:00:00|19885|19885|19875|19875|20050|20050|19825|19825|1
1311825600000|2011-07-28 04:00:00|19875|19875|19890|19890|20100|20100|19835|19835|1
1311912000000|2011-07-29 04:00:00|19890|19890|19975|19975|20085|20085|19890|19890|1
1312171200000|2011-08-01 04:00:00|19975|19975|20070|20070|20190|20190|19975|19975|1
1312257600000|2011-08-02 04:00:00|20070|20070|20165|20165|20250|20250|20010|20010|1
1312344000000|2011-08-03 04:00:00|20165|20165|19790|19790|20180|20180|19705|19705|1
1312430400000|2011-08-04 04:00:00|19790|19790|19010|19010|19790|19790|19000|19000|1
1312516800000|2011-08-05 04:00:00|19010|19010|18115|18115|19015|19015|18020|18020|1
1312776000000|2011-08-08 04:00:00|18115|18115|17180|17180|18115|18115|17135|17135|1
1312862400000|2011-08-09 04:00:00|17180|17180|16835|16835|17720|17720|16820|16820|1
1312948800000|2011-08-10 04:00:00|16835|16835|15885|15885|16900|16900|15860|15860|1
1313035200000|2011-08-11 04:00:00|15885|15885|16385|16385|16440|16440|15885|15885|1
1313121600000|2011-08-12 04:00:00|16385|16385|16650|16650|16725|16725|16170|16170|1
1313380800000|2011-08-15 04:00:00|16650|16650|16885|16885|17255|17255|16650|16650|1
1313467200000|2011-08-16 04:00:00|16885|16885|17320|17320|17675|17675|16885|16885|1
1313553600000|2011-08-17 04:00:00|17320|17320|17870|17870|17930|17930|17315|17315|1
1313640000000|2011-08-18 04:00:00|17870|17870|17440|17440|17870|17870|17330|17330|1
1313726400000|2011-08-19 04:00:00|17440|17440|17515|17515|17610|17610|17370|17370|1
1313985600000|2011-08-22 04:00:00|17515|17515|17460|17460|17765|17765|17010|17010|1
1314072000000|2011-08-23 04:00:00|17460|17460|16975|16975|17590|17590|16970|16970|1
1314158400000|2011-08-24 04:00:00|16975|16975|16525|16525|17050|17050|16500|16500|1
1314244800000|2011-08-25 04:00:00|16525|16525|16665|16665|17020|17020|16505|16505|1
1314331200000|2011-08-26 04:00:00|16665|16665|16765|16765|16780|16780|16500|16500|1
1314590400000|2011-08-29 04:00:00|16765|16765|16670|16670|16950|16950|16500|16500|1
1314676800000|2011-08-30 04:00:00|16670|16670|16660|16660|16820|16820|16540|16540|1
1314763200000|2011-08-31 04:00:00|16660|16660|16855|16855|16855|16855|16500|16500|1
1314849600000|2011-09-01 04:00:00|16855|16855|16965|16965|16965|16965|16755|16755|1
1314936000000|2011-09-02 04:00:00|16965|16965|17045|17045|17175|17175|16905|16905|1
1315281600000|2011-09-06 04:00:00|17045|17045|17505|17505|17515|17515|17045|17045|1
1315368000000|2011-09-07 04:00:00|17505|17505|18200|18200|18200|18200|17505|17505|1
1315454400000|2011-09-08 04:00:00|18200|18200|17325|17325|18200|18200|17325|17325|1
1315540800000|2011-09-09 04:00:00|17325|17325|17075|17075|17650|17650|17075|17075|1
1315800000000|2011-09-12 04:00:00|17075|17075|16735|16735|17075|17075|16735|16735|1
1315886400000|2011-09-13 04:00:00|16735|16735|16795|16795|16915|16915|16580|16580|1
1315972800000|2011-09-14 04:00:00|16795|16795|16685|16685|16840|16840|16650|16650|1
1316059200000|2011-09-15 04:00:00|16685|16685|16350|16350|16775|16775|16205|16205|1
1316145600000|2011-09-16 04:00:00|16350|16350|16275|16275|16480|16480|16100|16100|1
1316404800000|2011-09-19 04:00:00|16275|16275|16315|16315|16545|16545|16270|16270|1
1316491200000|2011-09-20 04:00:00|16315|16315|16845|16845|16970|16970|16275|16275|1
1316577600000|2011-09-21 04:00:00|16845|16845|16630|16630|17055|17055|16565|16565|1
1316664000000|2011-09-22 04:00:00|16630|16630|15865|15865|16650|16650|15800|15800|1
1316750400000|2011-09-23 04:00:00|15865|15865|15525|15525|15865|15865|15490|15490|1
1317009600000|2011-09-26 04:00:00|15525|15525|15040|15040|15925|15925|14850|14850|1
1317096000000|2011-09-27 04:00:00|15040|15040|15145|15145|15440|15440|14995|14995|1
1317182400000|2011-09-28 04:00:00|15145|15145|15115|15115|15210|15210|14965|14965|1
1317268800000|2011-09-29 04:00:00|15115|15115|15225|15225|15395|15395|15045|15045|1
1317355200000|2011-09-30 04:00:00|15225|15225|15000|15000|15440|15440|14980|14980|1
1317614400000|2011-10-03 04:00:00|15000|15000|15005|15005|15375|15375|14885|14885|1
1317700800000|2011-10-04 04:00:00|15005|15005|15215|15215|15275|15275|14895|14895|1
1317787200000|2011-10-05 04:00:00|15215|15215|15335|15335|15590|15590|15215|15215|1
1317873600000|2011-10-06 04:00:00|15335|15335|15485|15485|15660|15660|15305|15305|1
1317960000000|2011-10-07 04:00:00|15485|15485|15470|15470|15590|15590|15310|15310|1
1318219200000|2011-10-10 04:00:00|15470|15470|15675|15675|15720|15720|15470|15470|1
1318305600000|2011-10-11 04:00:00|15675|15675|16145|16145|16640|16640|15675|15675|1
1318392000000|2011-10-12 04:00:00|16145|16145|16300|16300|16495|16495|15900|15900|1
1318478400000|2011-10-13 04:00:00|16300|16300|16790|16790|16885|16885|16300|16300|1
1318564800000|2011-10-14 04:00:00|16790|16790|17265|17265|17365|17365|16725|16725|1
1318824000000|2011-10-17 04:00:00|17265|17265|17180|17180|17350|17350|17120|17120|1
1318910400000|2011-10-18 04:00:00|17180|17180|17280|17280|17325|17325|16690|16690|1
1318996800000|2011-10-19 04:00:00|17280|17280|17225|17225|17550|17550|17115|17115|1
1319083200000|2011-10-20 04:00:00|17225|17225|17430|17430|17485|17485|16935|16935|1
1319169600000|2011-10-21 04:00:00|17430|17430|17580|17580|17700|17700|17345|17345|1
1319428800000|2011-10-24 04:00:00|17580|17580|18105|18105|18295|18295|17535|17535|1
1319515200000|2011-10-25 04:00:00|18105|18105|18255|18255|18595|18595|18100|18100|1
1319601600000|2011-10-26 04:00:00|18255|18255|19255|19255|19255|19255|17985|17985|1
1319688000000|2011-10-27 04:00:00|19255|19255|19000|19000|19255|19255|18890|18890|1
1319774400000|2011-10-28 04:00:00|19000|19000|18625|18625|19500|19500|18620|18620|1
1320033600000|2011-10-31 04:00:00|18625|18625|18390|18390|18650|18650|18200|18200|1
1320120000000|2011-11-01 04:00:00|18390|18390|18810|18810|18900|18900|18200|18200|1
1320206400000|2011-11-02 04:00:00|18810|18810|18900|18900|18900|18900|18810|18810|1
1320292800000|2011-11-03 04:00:00|18900|18900|19090|19090|19090|19090|18900|18900|1
1320379200000|2011-11-04 04:00:00|19090|19090|19220|19220|19220|19220|19090|19090|1
1320642000000|2011-11-07 05:00:00|19220|19220|19480|19480|19500|19500|19220|19220|1
1320728400000|2011-11-08 05:00:00|19480|19480|19180|19180|19900|19900|19180|19180|1
1320814800000|2011-11-09 05:00:00|19180|19180|19090|19090|19795|19795|19000|19000|1
1320901200000|2011-11-10 05:00:00|19090|19090|17105|17105|19090|19090|16880|16880|1
1320987600000|2011-11-11 05:00:00|17105|17105|16960|16960|17300|17300|16875|16875|1
1321246800000|2011-11-14 05:00:00|16960|16960|16805|16805|16980|16980|16770|16770|1
1321333200000|2011-11-15 05:00:00|16805|16805|16900|16900|16975|16975|16715|16715|1
1321419600000|2011-11-16 05:00:00|16900|16900|16885|16885|16965|16965|16790|16790|1
1321506000000|2011-11-17 05:00:00|16885|16885|17185|17185|17400|17400|16885|16885|1
1321592400000|2011-11-18 05:00:00|17185|17185|17690|17690|17825|17825|17160|17160|1
1321851600000|2011-11-21 05:00:00|17690|17690|17855|17855|18000|18000|17690|17690|1
1321938000000|2011-11-22 05:00:00|17855|17855|17980|17980|18100|18100|17810|17810|1
1322024400000|2011-11-23 05:00:00|17980|17980|17685|17685|17990|17990|17480|17480|1
1322197200000|2011-11-25 05:00:00|17685|17685|17760|17760|17900|17900|17545|17545|1
1322456400000|2011-11-28 05:00:00|17760|17760|17905|17905|18030|18030|17600|17600|1
1322542800000|2011-11-29 05:00:00|17905|17905|17645|17645|18050|18050|17560|17560|1
1322629200000|2011-11-30 05:00:00|17645|17645|17610|17610|17815|17815|17560|17560|1
1322715600000|2011-12-01 05:00:00|17610|17610|17725|17725|17800|17800|17605|17605|1
1322802000000|2011-12-02 05:00:00|17725|17725|17760|17760|17800|17800|17515|17515|1
1323061200000|2011-12-05 05:00:00|17760|17760|17830|17830|17970|17970|17730|17730|1
1323147600000|2011-12-06 05:00:00|17830|17830|17630|17630|17850|17850|17565|17565|1
1323234000000|2011-12-07 05:00:00|17630|17630|17435|17435|17745|17745|17395|17395|1
1323320400000|2011-12-08 05:00:00|17435|17435|17250|17250|17460|17460|17145|17145|1
1323406800000|2011-12-09 05:00:00|17250|17250|16995|16995|17250|17250|16955|16955|1
1323666000000|2011-12-12 05:00:00|16995|16995|16625|16625|17035|17035|16350|16350|1
1323752400000|2011-12-13 05:00:00|16625|16625|16735|16735|16885|16885|16465|16465|1
1323838800000|2011-12-14 05:00:00|16735|16735|16775|16775|16800|16800|16600|16600|1
1323925200000|2011-12-15 05:00:00|16775|16775|16640|16640|16865|16865|16515|16515|1
1324011600000|2011-12-16 05:00:00|16640|16640|16705|16705|16975|16975|16530|16530|1
1324270800000|2011-12-19 05:00:00|16705|16705|16690|16690|17320|17320|16585|16585|1
1324357200000|2011-12-20 05:00:00|16690|16690|16675|16675|16830|16830|16535|16535|1
1324443600000|2011-12-21 05:00:00|16675|16675|16495|16495|16765|16765|16465|16465|1
1324530000000|2011-12-22 05:00:00|16495|16495|16555|16555|16610|16610|16415|16415|1
1324616400000|2011-12-23 05:00:00|16555|16555|16990|16990|17090|17090|16555|16555|1
1324962000000|2011-12-27 05:00:00|16990|16990|17245|17245|17315|17315|16990|16990|1
1324962000000|2011-12-27 05:00:00|16990|16990|17245|17245|17315|17315|16990|16990|1
1325048400000|2011-12-28 05:00:00|17245|17245|16930|16930|17350|17350|16700|16700|1
1325134800000|2011-12-29 05:00:00|16930|16930|16890|16890|17000|17000|16750|16750|1
1325221200000|2011-12-30 05:00:00|16890|16890|16900|16900|16920|16920|16740|16740|1
1325566800000|2012-01-03 05:00:00|16900|16900|17350|17350|17465|17465|16900|16900|1
1325653200000|2012-01-04 05:00:00|17350|17350|18475|18475|18990|18990|17350|17350|1
1325739600000|2012-01-05 05:00:00|18475|18475|18225|18225|18475|18475|18050|18050|1
1325826000000|2012-01-06 05:00:00|18225|18225|18200|18200|18300|18300|18200|18200|1
1326085200000|2012-01-09 05:00:00|18200|18200|19395|19395|19500|19500|18200|18200|1
1326171600000|2012-01-10 05:00:00|19395|19395|21275|21275|21275|21275|19395|19395|1
1326258000000|2012-01-11 05:00:00|21275|21275|18810|18810|21275|21275|18775|18775|1
1326344400000|2012-01-12 05:00:00|18810|18810|17810|17810|19200|19200|17810|17810|1
1326430800000|2012-01-13 05:00:00|17810|17810|18460|18460|19810|19810|17810|17810|1
1326776400000|2012-01-17 05:00:00|18460|18460|18435|18435|19225|19225|18295|18295|1
1326862800000|2012-01-18 05:00:00|18435|18435|19120|19120|19300|19300|18435|18435|1
1326949200000|2012-01-19 05:00:00|19120|19120|20065|20065|20120|20120|19120|19120|1
1327035600000|2012-01-20 05:00:00|20065|20065|21065|21065|21065|21065|19945|19945|1
1327294800000|2012-01-23 05:00:00|21065|21065|21995|21995|22695|22695|21065|21065|1
1327381200000|2012-01-24 05:00:00|21995|21995|21800|21800|22100|22100|21015|21015|1
1327467600000|2012-01-25 05:00:00|21800|21800|21115|21115|21800|21800|20820|20820|1
1327554000000|2012-01-26 05:00:00|21115|21115|20660|20660|22115|22115|20270|20270|1
1327640400000|2012-01-27 05:00:00|20660|20660|21090|21090|21550|21550|20600|20600|1
1327899600000|2012-01-30 05:00:00|21090|21090|20980|20980|21625|21625|20820|20820|1
1327986000000|2012-01-31 05:00:00|20980|20980|21000|21000|21320|21320|20980|20980|1
1328072400000|2012-02-01 05:00:00|21000|21000|20520|20520|21230|21230|20500|20500|1
1328158800000|2012-02-02 05:00:00|20520|20520|20400|20400|20780|20780|19720|19720|1
1328245200000|2012-02-03 05:00:00|20400|20400|20145|20145|20450|20450|19800|19800|1
1328504400000|2012-02-06 05:00:00|20145|20145|20150|20150|20665|20665|20000|20000|1
1328590800000|2012-02-07 05:00:00|20150|20150|19585|19585|20205|20205|19155|19155|1
1328677200000|2012-02-08 05:00:00|19585|19585|19070|19070|19625|19625|18625|18625|1
1328763600000|2012-02-09 05:00:00|19070|19070|18975|18975|19365|19365|18645|18645|1
1328850000000|2012-02-10 05:00:00|18975|18975|18580|18580|19080|19080|18145|18145|1
1329109200000|2012-02-13 05:00:00|18580|18580|18420|18420|19300|19300|18350|18350|1
1329195600000|2012-02-14 05:00:00|18420|18420|18395|18395|18620|18620|18080|18080|1
1329282000000|2012-02-15 05:00:00|18395|18395|18610|18610|19395|19395|18100|18100|1
1329368400000|2012-02-16 05:00:00|18610|18610|18505|18505|18630|18630|18335|18335|1
1329454800000|2012-02-17 05:00:00|18505|18505|18780|18780|19500|19500|18505|18505|1
1329800400000|2012-02-21 05:00:00|18780|18780|18635|18635|18900|18900|18120|18120|1
1329886800000|2012-02-22 05:00:00|18635|18635|18230|18230|18800|18800|18210|18210|1
1329973200000|2012-02-23 05:00:00|18230|18230|18730|18730|18800|18800|18100|18100|1
1330059600000|2012-02-24 05:00:00|18730|18730|18605|18605|18900|18900|18400|18400|1
1330318800000|2012-02-27 05:00:00|18605|18605|18370|18370|18750|18750|18250|18250|1
1330405200000|2012-02-28 05:00:00|18370|18370|19095|19095|19175|19175|18370|18370|1
1330491600000|2012-02-29 05:00:00|19095|19095|19055|19055|19980|19980|18900|18900|1
1330578000000|2012-03-01 05:00:00|19055|19055|19270|19270|19270|19270|19055|19055|1
1330664400000|2012-03-02 05:00:00|19270|19270|19710|19710|19710|19710|19270|19270|1
1330923600000|2012-03-05 05:00:00|19710|19710|19975|19975|19985|19985|19710|19710|1
1331010000000|2012-03-06 05:00:00|19975|19975|19310|19310|19975|19975|19310|19310|1
1331096400000|2012-03-07 05:00:00|19310|19310|19500|19500|19500|19500|19310|19310|1
1331182800000|2012-03-08 05:00:00|19500|19500|19700|19700|19700|19700|19500|19500|1
1331269200000|2012-03-09 05:00:00|19700|19700|19345|19345|19700|19700|19345|19345|1
1331524800000|2012-03-12 04:00:00|19345|19345|18865|18865|19345|19345|18865|18865|1
1331611200000|2012-03-13 04:00:00|18865|18865|18580|18580|18865|18865|18275|18275|1
1331697600000|2012-03-14 04:00:00|18580|18580|18780|18780|18800|18800|18405|18405|1
1331784000000|2012-03-15 04:00:00|18780|18780|18760|18760|18800|18800|18575|18575|1
1331870400000|2012-03-16 04:00:00|18760|18760|18690|18690|19030|19030|18520|18520|1
1332129600000|2012-03-19 04:00:00|18690|18690|18425|18425|18800|18800|18305|18305|1
1332216000000|2012-03-20 04:00:00|18425|18425|17685|17685|18425|18425|17425|17425|1
1332302400000|2012-03-21 04:00:00|17685|17685|16980|16980|17685|17685|16840|16840|1
1332388800000|2012-03-22 04:00:00|16980|16980|16640|16640|17090|17090|16500|16500|1
1332475200000|2012-03-23 04:00:00|16640|16640|16620|16620|16920|16920|16440|16440|1
1332734400000|2012-03-26 04:00:00|16620|16620|16815|16815|16920|16920|16500|16500|1
1332820800000|2012-03-27 04:00:00|16815|16815|16720|16720|17050|17050|16705|16705|1
1332907200000|2012-03-28 04:00:00|16720|16720|16700|16700|16885|16885|16625|16625|1
1332993600000|2012-03-29 04:00:00|16700|16700|16710|16710|16795|16795|16590|16590|1
1333080000000|2012-03-30 04:00:00|16710|16710|16450|16450|16745|16745|16175|16175|1
1333339200000|2012-04-02 04:00:00|16450|16450|16225|16225|16460|16460|16135|16135|1
1333425600000|2012-04-03 04:00:00|16225|16225|16250|16250|16275|16275|16000|16000|1
1333512000000|2012-04-04 04:00:00|16250|16250|16065|16065|16325|16325|16015|16015|1
1333598400000|2012-04-05 04:00:00|16065|16065|15870|15870|16125|16125|15505|15505|1
1333944000000|2012-04-09 04:00:00|15870|15870|15280|15280|15870|15870|15175|15175|1
1334030400000|2012-04-10 04:00:00|15280|15280|14695|14695|15280|15280|14365|14365|1
1334116800000|2012-04-11 04:00:00|14695|14695|14170|14170|14725|14725|13835|13835|1
1334203200000|2012-04-12 04:00:00|14170|14170|14485|14485|14690|14690|14020|14020|1
1334289600000|2012-04-13 04:00:00|14485|14485|14640|14640|14880|14880|14455|14455|1
1334548800000|2012-04-16 04:00:00|14640|14640|14625|14625|15120|15120|14520|14520|1
1334635200000|2012-04-17 04:00:00|14625|14625|14795|14795|15235|15235|14565|14565|1
1334721600000|2012-04-18 04:00:00|14795|14795|14635|14635|15000|15000|14570|14570|1
1334808000000|2012-04-19 04:00:00|14635|14635|14805|14805|15000|15000|14635|14635|1
1334894400000|2012-04-20 04:00:00|14805|14805|15155|15155|15385|15385|14805|14805|1
1335153600000|2012-04-23 04:00:00|15155|15155|14380|14380|15200|15200|14155|14155|1
1335240000000|2012-04-24 04:00:00|14380|14380|14340|14340|14610|14610|14255|14255|1
1335326400000|2012-04-25 04:00:00|14340|14340|14590|14590|14650|14650|14300|14300|1
1335412800000|2012-04-26 04:00:00|14590|14590|14485|14485|14775|14775|14435|14435|1
1335499200000|2012-04-27 04:00:00|14485|14485|14780|14780|14850|14850|14005|14005|1
1335758400000|2012-04-30 04:00:00|14780|14780|14085|14085|14780|14780|13780|13780|1
1335844800000|2012-05-01 04:00:00|14085|14085|13200|13200|14300|14300|13200|13200|1
1335931200000|2012-05-02 04:00:00|13200|13200|13075|13075|13200|13200|13010|13010|1
1336017600000|2012-05-03 04:00:00|13075|13075|12635|12635|13075|13075|12635|12635|1
1336104000000|2012-05-04 04:00:00|12635|12635|12165|12165|12635|12635|12165|12165|1
1336363200000|2012-05-07 04:00:00|12165|12165|11780|11780|12165|12165|11780|11780|1
1336449600000|2012-05-08 04:00:00|11780|11780|11370|11370|11910|11910|11370|11370|1
1336536000000|2012-05-09 04:00:00|11370|11370|11425|11425|11635|11635|11370|11370|1
1336622400000|2012-05-10 04:00:00|11425|11425|11440|11440|11440|11440|11425|11425|1
1336708800000|2012-05-11 04:00:00|11440|11440|12255|12255|12360|12360|11440|11440|1
1336968000000|2012-05-14 04:00:00|12255|12255|11660|11660|12380|12380|11500|11500|1
1337054400000|2012-05-15 04:00:00|11660|11660|11400|11400|11900|11900|11175|11175|1
1337140800000|2012-05-16 04:00:00|11400|11400|11280|11280|11440|11440|11035|11035|1
1337227200000|2012-05-17 04:00:00|11280|11280|10585|10585|11370|11370|10390|10390|1
1337313600000|2012-05-18 04:00:00|10585|10585|10220|10220|10740|10740|9710|9710|1
1337572800000|2012-05-21 04:00:00|10220|10220|10680|10680|11040|11040|10175|10175|1
1337659200000|2012-05-22 04:00:00|10680|10680|10860|10860|11010|11010|10660|10660|1
1337745600000|2012-05-23 04:00:00|10860|10860|10310|10310|10890|10890|9970|9970|1
1337832000000|2012-05-24 04:00:00|10310|10310|10930|10930|11180|11180|10300|10300|1
1337918400000|2012-05-25 04:00:00|10930|10930|10930|10930|11200|11200|10895|10895|1
1338264000000|2012-05-29 04:00:00|10930|10930|11165|11165|11735|11735|10785|10785|1
1338350400000|2012-05-30 04:00:00|11165|11165|11085|11085|11275|11275|10840|10840|1
1338436800000|2012-05-31 04:00:00|11085|11085|11205|11205|11445|11445|10950|10950|1
1338523200000|2012-06-01 04:00:00|11205|11205|11170|11170|11250|11250|10910|10910|1
1338782400000|2012-06-04 04:00:00|11170|11170|11150|11150|11190|11190|10925|10925|1
1338868800000|2012-06-05 04:00:00|11150|11150|11480|11480|11655|11655|11080|11080|1
1338955200000|2012-06-06 04:00:00|11480|11480|11660|11660|11840|11840|11480|11480|1
1339041600000|2012-06-07 04:00:00|11660|11660|11560|11560|11890|11890|11200|11200|1
1339128000000|2012-06-08 04:00:00|11560|11560|11365|11365|11560|11560|11205|11205|1
1339387200000|2012-06-11 04:00:00|11365|11365|11305|11305|11455|11455|11260|11260|1
1339473600000|2012-06-12 04:00:00|11305|11305|11005|11005|11350|11350|10825|10825|1
1339560000000|2012-06-13 04:00:00|11005|11005|11060|11060|11575|11575|10835|10835|1
1339646400000|2012-06-14 04:00:00|11060|11060|10975|10975|11200|11200|10710|10710|1
1339732800000|2012-06-15 04:00:00|10975|10975|10930|10930|11270|11270|10900|10900|1
1339992000000|2012-06-18 04:00:00|10930|10930|11255|11255|11365|11365|10930|10930|1
1340078400000|2012-06-19 04:00:00|11255|11255|11975|11975|12050|12050|11245|11245|1
1340164800000|2012-06-20 04:00:00|11975|11975|12290|12290|12365|12365|11875|11875|1
1340251200000|2012-06-21 04:00:00|12290|12290|12340|12340|12600|12600|12210|12210|1
1340337600000|2012-06-22 04:00:00|12340|12340|12330|12330|12450|12450|12180|12180|1
1340596800000|2012-06-25 04:00:00|12330|12330|12275|12275|12490|12490|12230|12230|1
1340683200000|2012-06-26 04:00:00|12275|12275|11745|11745|12275|12275|11665|11665|1
1340769600000|2012-06-27 04:00:00|11745|11745|11895|11895|11995|11995|11700|11700|1
1340856000000|2012-06-28 04:00:00|11895|11895|11850|11850|12000|12000|11375|11375|1
1340942400000|2012-06-29 04:00:00|11850|11850|12265|12265|12590|12590|11645|11645|1
1341201600000|2012-07-02 04:00:00|12265|12265|11975|11975|12265|12265|11925|11925|1
1341288000000|2012-07-03 04:00:00|11975|11975|12425|12425|12660|12660|11975|11975|1
1341460800000|2012-07-05 04:00:00|12425|12425|12910|12910|12925|12925|12425|12425|1
1341547200000|2012-07-06 04:00:00|12910|12910|13140|13140|13140|13140|12810|12810|1
1341806400000|2012-07-09 04:00:00|13140|13140|13030|13030|13390|13390|13000|13000|1
1341892800000|2012-07-10 04:00:00|13030|13030|12950|12950|13295|13295|12950|12950|1
1341979200000|2012-07-11 04:00:00|12950|12950|12710|12710|12950|12950|12710|12710|1
1342065600000|2012-07-12 04:00:00|12710|12710|12375|12375|12710|12710|12040|12040|1
1342152000000|2012-07-13 04:00:00|12375|12375|12255|12255|12445|12445|12225|12225|1
1342411200000|2012-07-16 04:00:00|12255|12255|11795|11795|12325|12325|11665|11665|1
1342497600000|2012-07-17 04:00:00|11795|11795|11765|11765|11825|11825|11580|11580|1
1342584000000|2012-07-18 04:00:00|11765|11765|11610|11610|11945|11945|11300|11300|1
1342670400000|2012-07-19 04:00:00|11610|11610|11260|11260|12095|12095|11125|11125|1
1342756800000|2012-07-20 04:00:00|11260|11260|11000|11000|11260|11260|10970|10970|1
1343016000000|2012-07-23 04:00:00|11000|11000|10940|10940|11035|11035|10805|10805|1
1343102400000|2012-07-24 04:00:00|10940|10940|10980|10980|11370|11370|10870|10870|1
1343188800000|2012-07-25 04:00:00|10980|10980|11020|11020|11315|11315|10925|10925|1
1343275200000|2012-07-26 04:00:00|11020|11020|10995|10995|11190|11190|10875|10875|1
1343361600000|2012-07-27 04:00:00|10995|10995|11005|11005|11030|11030|10890|10890|1
1343620800000|2012-07-30 04:00:00|11005|11005|11225|11225|11675|11675|11005|11005|1
1343707200000|2012-07-31 04:00:00|11225|11225|10990|10990|11265|11265|10780|10780|1
1343793600000|2012-08-01 04:00:00|10990|10990|10765|10765|11000|11000|10515|10515|1
1343880000000|2012-08-02 04:00:00|10765|10765|10925|10925|11575|11575|10730|10730|1
1343966400000|2012-08-03 04:00:00|10925|10925|11220|11220|11370|11370|10925|10925|1
1344225600000|2012-08-06 04:00:00|11220|11220|11110|11110|11335|11335|10855|10855|1
1344312000000|2012-08-07 04:00:00|11110|11110|11285|11285|11325|11325|10830|10830|1
1344398400000|2012-08-08 04:00:00|11285|11285|11465|11465|11520|11520|11145|11145|1
1344484800000|2012-08-09 04:00:00|11465|11465|11465|11465|11660|11660|11350|11350|1
1344571200000|2012-08-10 04:00:00|11465|11465|11300|11300|11590|11590|11125|11125|1
1344830400000|2012-08-13 04:00:00|11300|11300|11365|11365|11490|11490|11190|11190|1
1344916800000|2012-08-14 04:00:00|11365|11365|11530|11530|11625|11625|11365|11365|1
1345003200000|2012-08-15 04:00:00|11530|11530|12530|12530|12530|12530|11530|11530|1
1345089600000|2012-08-16 04:00:00|12530|12530|12035|12035|13075|13075|11910|11910|1
1345176000000|2012-08-17 04:00:00|12035|12035|11975|11975|12200|12200|11840|11840|1
1345435200000|2012-08-20 04:00:00|11975|11975|12565|12565|12730|12730|11975|11975|1
1345521600000|2012-08-21 04:00:00|12565|12565|13055|13055|13565|13565|12565|12565|1
1345608000000|2012-08-22 04:00:00|13055|13055|13910|13910|14050|14050|13055|13055|1
1345694400000|2012-08-23 04:00:00|13910|13910|13660|13660|13915|13915|13295|13295|1
1345780800000|2012-08-24 04:00:00|13660|13660|13910|13910|14095|14095|13400|13400|1
1346040000000|2012-08-27 04:00:00|13910|13910|12930|12930|13910|13910|12915|12915|1
1346126400000|2012-08-28 04:00:00|12930|12930|12540|12540|12930|12930|12425|12425|1
1346212800000|2012-08-29 04:00:00|12540|12540|12870|12870|12900|12900|12540|12540|1
1346299200000|2012-08-30 04:00:00|12870|12870|12980|12980|12980|12980|12705|12705|1
1346385600000|2012-08-31 04:00:00|12980|12980|13190|13190|13190|13190|12650|12650|1
1346731200000|2012-09-04 04:00:00|13190|13190|13230|13230|13290|13290|12405|12405|1
1346817600000|2012-09-05 04:00:00|13230|13230|13510|13510|13575|13575|13230|13230|1
1346904000000|2012-09-06 04:00:00|13510|13510|13530|13530|13650|13650|13510|13510|1
1346990400000|2012-09-07 04:00:00|13530|13530|13845|13845|13870|13870|13530|13530|1
1347249600000|2012-09-10 04:00:00|13845|13845|13730|13730|13910|13910|13730|13730|1
1347336000000|2012-09-11 04:00:00|13730|13730|12410|12410|13730|13730|12400|12400|1
1347422400000|2012-09-12 04:00:00|12410|12410|12675|12675|12775|12775|12300|12300|1
1347508800000|2012-09-13 04:00:00|12675|12675|12930|12930|12970|12970|12590|12590|1
1347595200000|2012-09-14 04:00:00|12930|12930|13215|13215|13270|13270|12930|12930|1
1347854400000|2012-09-17 04:00:00|13215|13215|12910|12910|13250|13250|12610|12610|1
1347940800000|2012-09-18 04:00:00|12910|12910|12650|12650|12910|12910|12580|12580|1
1348027200000|2012-09-19 04:00:00|12650|12650|12660|12660|12800|12800|12510|12510|1
1348113600000|2012-09-20 04:00:00|12660|12660|12605|12605|12790|12790|12475|12475|1
1348200000000|2012-09-21 04:00:00|12605|12605|12485|12485|12660|12660|12455|12455|1
1348459200000|2012-09-24 04:00:00|12485|12485|11830|11830|12485|12485|11760|11760|1
1348545600000|2012-09-25 04:00:00|11830|11830|11445|11445|11830|11830|11355|11355|1
1348632000000|2012-09-26 04:00:00|11445|11445|11300|11300|11520|11520|11200|11200|1
1348718400000|2012-09-27 04:00:00|11300|11300|11440|11440|11635|11635|11230|11230|1
1348804800000|2012-09-28 04:00:00|11440|11440|11315|11315|11530|11530|11210|11210|1
1349064000000|2012-10-01 04:00:00|11315|11315|11360|11360|11460|11460|11210|11210|1
1349150400000|2012-10-02 04:00:00|11360|11360|11605|11605|11695|11695|11360|11360|1
1349236800000|2012-10-03 04:00:00|11605|11605|11600|11600|11650|11650|11505|11505|1
1349323200000|2012-10-04 04:00:00|11600|11600|11550|11550|11650|11650|11500|11500|1
1349409600000|2012-10-05 04:00:00|11550|11550|11510|11510|11630|11630|11420|11420|1
1349668800000|2012-10-08 04:00:00|11510|11510|11275|11275|11510|11510|11225|11225|1
1349755200000|2012-10-09 04:00:00|11275|11275|11200|11200|11370|11370|11165|11165|1
1349841600000|2012-10-10 04:00:00|11200|11200|11130|11130|11295|11295|11030|11030|1
1349928000000|2012-10-11 04:00:00|11130|11130|11360|11360|11995|11995|10870|10870|1
1350014400000|2012-10-12 04:00:00|11360|11360|11260|11260|11445|11445|11220|11220|1
1350273600000|2012-10-15 04:00:00|11260|11260|11230|11230|11290|11290|11055|11055|1
1350360000000|2012-10-16 04:00:00|11230|11230|11305|11305|11350|11350|11115|11115|1
1350446400000|2012-10-17 04:00:00|11305|11305|11735|11735|11785|11785|11250|11250|1
1350532800000|2012-10-18 04:00:00|11735|11735|11440|11440|11785|11785|11365|11365|1
1350619200000|2012-10-19 04:00:00|11440|11440|11300|11300|11500|11500|11200|11200|1
1350878400000|2012-10-22 04:00:00|11300|11300|11215|11215|11320|11320|11155|11155|1
1350964800000|2012-10-23 04:00:00|11215|11215|11115|11115|11350|11350|11065|11065|1
1351051200000|2012-10-24 04:00:00|11115|11115|11040|11040|11165|11165|10870|10870|1
1351137600000|2012-10-25 04:00:00|11040|11040|11210|11210|11400|11400|11030|11030|1
1351224000000|2012-10-26 04:00:00|11210|11210|11210|11210|11305|11305|11190|11190|1
1351483200000|2012-10-29 04:00:00|11210|11210|10825|10825|11300|11300|10805|10805|1
1351569600000|2012-10-30 04:00:00|10825|10825|10745|10745|10950|10950|10700|10700|1
1351656000000|2012-10-31 04:00:00|10745|10745|10625|10625|10745|10745|10450|10450|1
1351742400000|2012-11-01 04:00:00|10625|10625|10570|10570|11085|11085|10560|10560|1
1351828800000|2012-11-02 04:00:00|10570|10570|10500|10500|10830|10830|10500|10500|1
1352091600000|2012-11-05 05:00:00|10500|10500|10750|10750|10875|10875|10500|10500|1
1352178000000|2012-11-06 05:00:00|10750|10750|11040|11040|11110|11110|10750|10750|1
1352264400000|2012-11-07 05:00:00|11040|11040|11090|11090|11090|11090|10800|10800|1
1352350800000|2012-11-08 05:00:00|11090|11090|10895|10895|11090|11090|10880|10880|1
1352437200000|2012-11-09 05:00:00|10895|10895|10695|10695|10895|10895|10695|10695|1
1352696400000|2012-11-12 05:00:00|10695|10695|10610|10610|10800|10800|10600|10600|1
1352782800000|2012-11-13 05:00:00|10610|10610|10955|10955|10985|10985|10610|10610|1
1352869200000|2012-11-14 05:00:00|10955|10955|11280|11280|11360|11360|10950|10950|1
1352955600000|2012-11-15 05:00:00|11280|11280|11625|11625|11800|11800|11255|11255|1
1353042000000|2012-11-16 05:00:00|11625|11625|11730|11730|11935|11935|11600|11600|1
1353301200000|2012-11-19 05:00:00|11730|11730|11705|11705|11775|11775|11430|11430|1
1353387600000|2012-11-20 05:00:00|11705|11705|12200|12200|12330|12330|11580|11580|1
1353474000000|2012-11-21 05:00:00|12200|12200|12540|12540|12685|12685|12195|12195|1
1353646800000|2012-11-23 05:00:00|12540|12540|12600|12600|12700|12700|12175|12175|1
1353906000000|2012-11-26 05:00:00|12600|12600|12745|12745|12950|12950|12500|12500|1
1353992400000|2012-11-27 05:00:00|12745|12745|12605|12605|12910|12910|12435|12435|1
1354078800000|2012-11-28 05:00:00|12605|12605|12325|12325|12605|12605|12050|12050|1
1354165200000|2012-11-29 05:00:00|12325|12325|12410|12410|12670|12670|12325|12325|1
1354251600000|2012-11-30 05:00:00|12410|12410|12325|12325|12495|12495|12150|12150|1
1354510800000|2012-12-03 05:00:00|12325|12325|12240|12240|12710|12710|12170|12170|1
1354597200000|2012-12-04 05:00:00|12240|12240|12360|12360|12445|12445|12130|12130|1
1354683600000|2012-12-05 05:00:00|12360|12360|12445|12445|12620|12620|12230|12230|1
1354770000000|2012-12-06 05:00:00|12445|12445|12520|12520|12600|12600|12335|12335|1
1354856400000|2012-12-07 05:00:00|12520|12520|12455|12455|12700|12700|12450|12450|1
1355115600000|2012-12-10 05:00:00|12455|12455|12535|12535|12690|12690|12455|12455|1
1355202000000|2012-12-11 05:00:00|12535|12535|12990|12990|13400|13400|12535|12535|1
1355288400000|2012-12-12 05:00:00|12990|12990|13410|13410|13825|13825|12990|12990|1
1355374800000|2012-12-13 05:00:00|13410|13410|13725|13725|14015|14015|13290|13290|1
1355461200000|2012-12-14 05:00:00|13725|13725|13790|13790|13895|13895|13520|13520|1
1355720400000|2012-12-17 05:00:00|13790|13790|13800|13800|13860|13860|13415|13415|1
1355806800000|2012-12-18 05:00:00|13800|13800|13955|13955|14060|14060|13670|13670|1
1355893200000|2012-12-19 05:00:00|13955|13955|14150|14150|14400|14400|13865|13865|1
1355979600000|2012-12-20 05:00:00|14150|14150|13760|13760|14150|14150|13725|13725|1
1356066000000|2012-12-21 05:00:00|13760|13760|13305|13305|13830|13830|13220|13220|1
1356325200000|2012-12-24 05:00:00|13305|13305|13190|13190|13340|13340|13125|13125|1
1356498000000|2012-12-26 05:00:00|13190|13190|13060|13060|13300|13300|13055|13055|1
1356584400000|2012-12-27 05:00:00|13060|13060|13030|13030|13290|13290|12935|12935|1
1356670800000|2012-12-28 05:00:00|13030|13030|12550|12550|13100|13100|12245|12245|1
1356930000000|2012-12-31 05:00:00|12550|12550|11605|11605|12550|12550|11605|11605|1
1357102800000|2013-01-02 05:00:00|11605|11605|11570|11570|11700|11700|11375|11375|1
1357189200000|2013-01-03 05:00:00|11570|11570|11110|11110|11570|11570|11100|11100|1
1357275600000|2013-01-04 05:00:00|11110|11110|11260|11260|11260|11260|11035|11035|1
1357534800000|2013-01-07 05:00:00|11260|11260|10965|10965|11270|11270|10965|10965|1
1357621200000|2013-01-08 05:00:00|10965|10965|10860|10860|11000|11000|10860|10860|1
1357707600000|2013-01-09 05:00:00|10860|10860|11005|11005|11105|11105|10860|10860|1
1357794000000|2013-01-10 05:00:00|11005|11005|11160|11160|11160|11160|11005|11005|1
1357880400000|2013-01-11 05:00:00|11160|11160|11280|11280|11465|11465|11160|11160|1
1358139600000|2013-01-14 05:00:00|11280|11280|11150|11150|11520|11520|11090|11090|1
1358226000000|2013-01-15 05:00:00|11150|11150|11030|11030|11250|11250|11000|11000|1
1358312400000|2013-01-16 05:00:00|11030|11030|11230|11230|11390|11390|10990|10990|1
1358398800000|2013-01-17 05:00:00|11230|11230|11235|11235|11360|11360|11165|11165|1
1358485200000|2013-01-18 05:00:00|11235|11235|11455|11455|11660|11660|11235|11235|1
1358830800000|2013-01-22 05:00:00|11455|11455|11520|11520|11780|11780|11400|11400|1
1358917200000|2013-01-23 05:00:00|11520|11520|11560|11560|11665|11665|11480|11480|1
1359003600000|2013-01-24 05:00:00|11560|11560|11320|11320|11680|11680|11300|11300|1
1359090000000|2013-01-25 05:00:00|11320|11320|11340|11340|11490|11490|11285|11285|1
1359349200000|2013-01-28 05:00:00|11340|11340|11405|11405|11600|11600|11320|11320|1
1359435600000|2013-01-29 05:00:00|11405|11405|11430|11430|11525|11525|11365|11365|1
1359522000000|2013-01-30 05:00:00|11430|11430|11930|11930|11970|11970|11410|11410|1
1359608400000|2013-01-31 05:00:00|11930|11930|11970|11970|12320|12320|11880|11880|1
1359694800000|2013-02-01 05:00:00|11970|11970|12175|12175|12240|12240|11970|11970|1
1359954000000|2013-02-04 05:00:00|12175|12175|12040|12040|12395|12395|11965|11965|1
1360040400000|2013-02-05 05:00:00|12040|12040|12185|12185|12370|12370|12040|12040|1
1360126800000|2013-02-06 05:00:00|12185|12185|12000|12000|12365|12365|11955|11955|1
1360213200000|2013-02-07 05:00:00|12000|12000|12110|12110|12290|12290|11930|11930|1
1360299600000|2013-02-08 05:00:00|12110|12110|12055|12055|12525|12525|11950|11950|1
1360558800000|2013-02-11 05:00:00|12055|12055|12140|12140|12200|12200|12020|12020|1
1360645200000|2013-02-12 05:00:00|12140|12140|12795|12795|12830|12830|12055|12055|1
1360731600000|2013-02-13 05:00:00|12795|12795|12970|12970|12995|12995|12710|12710|1
1360818000000|2013-02-14 05:00:00|12970|12970|13065|13065|13085|13085|12885|12885|1
1360904400000|2013-02-15 05:00:00|13065|13065|12885|12885|13170|13170|12540|12540|1
1361250000000|2013-02-19 05:00:00|12885|12885|12430|12430|12925|12925|12350|12350|1
1361336400000|2013-02-20 05:00:00|12430|12430|12560|12560|12570|12570|12330|12330|1
1361422800000|2013-02-21 05:00:00|12560|12560|12805|12805|12855|12855|12435|12435|1
1361509200000|2013-02-22 05:00:00|12805|12805|12870|12870|13095|13095|12765|12765|1
1361768400000|2013-02-25 05:00:00|12870|12870|12935|12935|13050|13050|12870|12870|1
1361854800000|2013-02-26 05:00:00|12935|12935|12665|12665|13000|13000|12550|12550|1
1361941200000|2013-02-27 05:00:00|12665|12665|12515|12515|12800|12800|12505|12505|1
1362027600000|2013-02-28 05:00:00|12515|12515|12715|12715|12750|12750|12315|12315|1
1362114000000|2013-03-01 05:00:00|12715|12715|12075|12075|12715|12715|12015|12015|1
1362373200000|2013-03-04 05:00:00|12075|12075|12395|12395|12675|12675|12075|12075|1
1362459600000|2013-03-05 05:00:00|12395|12395|12350|12350|12395|12395|12350|12350|1
1362546000000|2013-03-06 05:00:00|12350|12350|12265|12265|12475|12475|12150|12150|1
1362632400000|2013-03-07 05:00:00|12265|12265|12535|12535|12535|12535|12265|12265|1
1362718800000|2013-03-08 05:00:00|12535|12535|13650|13650|14000|14000|12535|12535|1
1362974400000|2013-03-11 04:00:00|13650|13650|13625|13625|13750|13750|13200|13200|1
1363060800000|2013-03-12 04:00:00|13625|13625|13750|13750|13875|13875|13510|13510|1
1363147200000|2013-03-13 04:00:00|13750|13750|13740|13740|14030|14030|13570|13570|1
1363233600000|2013-03-14 04:00:00|13740|13740|13695|13695|13810|13810|13385|13385|1
1363320000000|2013-03-15 04:00:00|13695|13695|13920|13920|13970|13970|13575|13575|1
1363579200000|2013-03-18 04:00:00|13920|13920|13905|13905|13930|13930|13485|13485|1
1363665600000|2013-03-19 04:00:00|13905|13905|13965|13965|13990|13990|13795|13795|1
1363752000000|2013-03-20 04:00:00|13965|13965|13515|13515|14015|14015|13305|13305|1
1363838400000|2013-03-21 04:00:00|13515|13515|13755|13755|13870|13870|13405|13405|1
1363924800000|2013-03-22 04:00:00|13755|13755|13815|13815|13995|13995|13575|13575|1
1364184000000|2013-03-25 04:00:00|13815|13815|13940|13940|14000|14000|13815|13815|1
1364270400000|2013-03-26 04:00:00|13940|13940|13895|13895|14000|14000|13860|13860|1
1364356800000|2013-03-27 04:00:00|13895|13895|13700|13700|13920|13920|13655|13655|1
1364443200000|2013-03-28 04:00:00|13700|13700|13515|13515|13820|13820|13385|13385|1
1364788800000|2013-04-01 04:00:00|13515|13515|13395|13395|13785|13785|13115|13115|1
1364875200000|2013-04-02 04:00:00|13395|13395|13955|13955|14200|14200|13395|13395|1
1364961600000|2013-04-03 04:00:00|13955|13955|13945|13945|13985|13985|13555|13555|1
1365048000000|2013-04-04 04:00:00|13945|13945|14080|14080|14195|14195|13715|13715|1
1365134400000|2013-04-05 04:00:00|14080|14080|14775|14775|14840|14840|14015|14015|1
1365393600000|2013-04-08 04:00:00|14775|14775|14545|14545|14815|14815|14500|14500|1
1365480000000|2013-04-09 04:00:00|14545|14545|14765|14765|14820|14820|14500|14500|1
1365566400000|2013-04-10 04:00:00|14765|14765|14640|14640|15265|15265|14400|14400|1
1365652800000|2013-04-11 04:00:00|14640|14640|14295|14295|14640|14640|14155|14155|1
1365739200000|2013-04-12 04:00:00|14295|14295|14400|14400|14450|14450|14035|14035|1
1365998400000|2013-04-15 04:00:00|14400|14400|14910|14910|15400|15400|14400|14400|1
1366084800000|2013-04-16 04:00:00|14910|14910|14815|14815|14930|14930|14620|14620|1
1366171200000|2013-04-17 04:00:00|14815|14815|14845|14845|15065|15065|14565|14565|1
1366257600000|2013-04-18 04:00:00|14845|14845|14610|14610|14940|14940|14320|14320|1
1366344000000|2013-04-19 04:00:00|14610|14610|14720|14720|14840|14840|14610|14610|1
1366603200000|2013-04-22 04:00:00|14720|14720|14325|14325|14725|14725|14275|14275|1
1366689600000|2013-04-23 04:00:00|14325|14325|14175|14175|14335|14335|14055|14055|1
1366776000000|2013-04-24 04:00:00|14175|14175|14435|14435|14620|14620|14095|14095|1
1366862400000|2013-04-25 04:00:00|14435|14435|14455|14455|14530|14530|14310|14310|1
1366948800000|2013-04-26 04:00:00|14455|14455|14035|14035|14455|14455|13910|13910|1
1367208000000|2013-04-29 04:00:00|14035|14035|14320|14320|14500|14500|14035|14035|1
1367294400000|2013-04-30 04:00:00|14320|14320|14140|14140|14710|14710|14140|14140|1
1367380800000|2013-05-01 04:00:00|14140|14140|14175|14175|14175|14175|13800|13800|1
1367467200000|2013-05-02 04:00:00|14175|14175|14505|14505|14525|14525|14175|14175|1
1367553600000|2013-05-03 04:00:00|14505|14505|14695|14695|14695|14695|14505|14505|1
1367812800000|2013-05-06 04:00:00|14695|14695|14345|14345|14890|14890|14315|14315|1
1367899200000|2013-05-07 04:00:00|14345|14345|14160|14160|14405|14405|14100|14100|1
1367985600000|2013-05-08 04:00:00|14160|14160|14735|14735|14735|14735|14160|14160|1
1368072000000|2013-05-09 04:00:00|14735|14735|14780|14780|14820|14820|14735|14735|1
1368158400000|2013-05-10 04:00:00|14780|14780|14820|14820|14820|14820|14780|14780|1
1368417600000|2013-05-13 04:00:00|14820|14820|14815|14815|14960|14960|14320|14320|1
1368504000000|2013-05-14 04:00:00|14815|14815|14865|14865|14915|14915|14725|14725|1
1368590400000|2013-05-15 04:00:00|14865|14865|14645|14645|14880|14880|14480|14480|1
1368676800000|2013-05-16 04:00:00|14645|14645|14430|14430|14710|14710|14095|14095|1
1368763200000|2013-05-17 04:00:00|14430|14430|14200|14200|14430|14430|13950|13950|1
1369022400000|2013-05-20 04:00:00|14200|14200|14380|14380|14385|14385|13885|13885|1
1369108800000|2013-05-21 04:00:00|14380|14380|14305|14305|14450|14450|14240|14240|1
1369195200000|2013-05-22 04:00:00|14305|14305|14600|14600|14700|14700|14185|14185|1
1369281600000|2013-05-23 04:00:00|14600|14600|14840|14840|14995|14995|14505|14505|1
1369368000000|2013-05-24 04:00:00|14840|14840|14730|14730|14900|14900|14565|14565|1
1369713600000|2013-05-28 04:00:00|14730|14730|14880|14880|14990|14990|14715|14715|1
1369800000000|2013-05-29 04:00:00|14880|14880|15360|15360|15460|15460|14880|14880|1
1369886400000|2013-05-30 04:00:00|15360|15360|15375|15375|15575|15575|15160|15160|1
1369972800000|2013-05-31 04:00:00|15375|15375|15135|15135|15510|15510|14745|14745|1
1370232000000|2013-06-03 04:00:00|15135|15135|15065|15065|15190|15190|14900|14900|1
1370318400000|2013-06-04 04:00:00|15065|15065|15305|15305|15410|15410|14995|14995|1
1370404800000|2013-06-05 04:00:00|15305|15305|15050|15050|15420|15420|14910|14910|1
1370491200000|2013-06-06 04:00:00|15050|15050|14970|14970|15275|15275|14800|14800|1
1370577600000|2013-06-07 04:00:00|14970|14970|15140|15140|15250|15250|14835|14835|1
1370836800000|2013-06-10 04:00:00|15140|15140|15180|15180|15405|15405|15005|15005|1
1370923200000|2013-06-11 04:00:00|15180|15180|15175|15175|15260|15260|14955|14955|1
1371009600000|2013-06-12 04:00:00|15175|15175|14860|14860|15305|15305|14820|14820|1
1371096000000|2013-06-13 04:00:00|14860|14860|14565|14565|14870|14870|14525|14525|1
1371182400000|2013-06-14 04:00:00|14565|14565|14700|14700|14795|14795|14500|14500|1
1371441600000|2013-06-17 04:00:00|14700|14700|14580|14580|14940|14940|14470|14470|1
1371528000000|2013-06-18 04:00:00|14580|14580|14505|14505|14755|14755|14455|14455|1
1371614400000|2013-06-19 04:00:00|14505|14505|14250|14250|14510|14510|14170|14170|1
1371700800000|2013-06-20 04:00:00|14250|14250|14225|14225|14645|14645|14190|14190|1
1371787200000|2013-06-21 04:00:00|14225|14225|14090|14090|14455|14455|14050|14050|1
1372046400000|2013-06-24 04:00:00|14090|14090|14000|14000|14300|14300|13950|13950|1
1372132800000|2013-06-25 04:00:00|14000|14000|13385|13385|14065|14065|13240|13240|1
1372219200000|2013-06-26 04:00:00|13385|13385|12760|12760|13420|13420|12430|12430|1
1372305600000|2013-06-27 04:00:00|12760|12760|12765|12765|12870|12870|12500|12500|1
1372392000000|2013-06-28 04:00:00|12765|12765|12990|12990|13255|13255|12700|12700|1
1372651200000|2013-07-01 04:00:00|12990|12990|13200|13200|13200|13200|12990|12990|1
1372737600000|2013-07-02 04:00:00|13200|13200|13405|13405|13540|13540|13100|13100|1
1372824000000|2013-07-03 04:00:00|13405|13405|13500|13500|13600|13600|13405|13405|1
1372996800000|2013-07-05 04:00:00|13500|13500|13605|13605|13635|13635|13500|13500|1
1373256000000|2013-07-08 04:00:00|13605|13605|13700|13700|13700|13700|13550|13550|1
1373342400000|2013-07-09 04:00:00|13700|13700|13865|13865|13865|13865|13700|13700|1
1373428800000|2013-07-10 04:00:00|13865|13865|13700|13700|13865|13865|13700|13700|1
1373515200000|2013-07-11 04:00:00|13700|13700|13630|13630|13700|13700|13630|13630|1
1373601600000|2013-07-12 04:00:00|13630|13630|13920|13920|13995|13995|13460|13460|1
1373860800000|2013-07-15 04:00:00|13920|13920|13945|13945|14040|14040|13870|13870|1
1373947200000|2013-07-16 04:00:00|13945|13945|14260|14260|14285|14285|13940|13940|1
1374033600000|2013-07-17 04:00:00|14260|14260|14480|14480|14510|14510|14260|14260|1
1374120000000|2013-07-18 04:00:00|14480|14480|14305|14305|14610|14610|14250|14250|1
1374206400000|2013-07-19 04:00:00|14305|14305|14460|14460|14500|14500|14250|14250|1
1374465600000|2013-07-22 04:00:00|14460|14460|14615|14615|14795|14795|14460|14460|1
1374552000000|2013-07-23 04:00:00|14615|14615|14205|14205|14670|14670|14145|14145|1
1374638400000|2013-07-24 04:00:00|14205|14205|14600|14600|14700|14700|14205|14205|1
1374724800000|2013-07-25 04:00:00|14600|14600|14625|14625|14690|14690|14370|14370|1
1374811200000|2013-07-26 04:00:00|14625|14625|14420|14420|14625|14625|14385|14385|1
1375070400000|2013-07-29 04:00:00|14420|14420|14595|14595|14680|14680|14290|14290|1
1375156800000|2013-07-30 04:00:00|14595|14595|14560|14560|14700|14700|14510|14510|1
1375243200000|2013-07-31 04:00:00|14560|14560|14390|14390|14645|14645|14370|14370|1
1375329600000|2013-08-01 04:00:00|14390|14390|14460|14460|14560|14560|14050|14050|1
1375416000000|2013-08-02 04:00:00|14460|14460|14220|14220|14500|14500|14175|14175|1
1375675200000|2013-08-05 04:00:00|14220|14220|14240|14240|14395|14395|14205|14205|1
1375761600000|2013-08-06 04:00:00|14240|14240|14025|14025|14240|14240|13825|13825|1
1375848000000|2013-08-07 04:00:00|14025|14025|13845|13845|14050|14050|13765|13765|1
1375934400000|2013-08-08 04:00:00|13845|13845|13840|13840|14025|14025|13780|13780|1
1376020800000|2013-08-09 04:00:00|13840|13840|13430|13430|13845|13845|13380|13380|1
1376280000000|2013-08-12 04:00:00|13430|13430|13075|13075|13560|13560|12925|12925|1
1376366400000|2013-08-13 04:00:00|13075|13075|13145|13145|13240|13240|13010|13010|1
1376452800000|2013-08-14 04:00:00|13145|13145|13135|13135|13500|13500|13085|13085|1
1376539200000|2013-08-15 04:00:00|13135|13135|13045|13045|13325|13325|13000|13000|1
1376625600000|2013-08-16 04:00:00|13045|13045|13125|13125|13470|13470|12785|12785|1
1376884800000|2013-08-19 04:00:00|13125|13125|13550|13550|13650|13650|13125|13125|1
1376971200000|2013-08-20 04:00:00|13550|13550|13450|13450|13665|13665|13325|13325|1
1377057600000|2013-08-21 04:00:00|13450|13450|13750|13750|13895|13895|13425|13425|1
1377144000000|2013-08-22 04:00:00|13750|13750|13805|13805|13980|13980|13695|13695|1
1377230400000|2013-08-23 04:00:00|13805|13805|13510|13510|13935|13935|13435|13435|1
1377489600000|2013-08-26 04:00:00|13510|13510|13655|13655|13700|13700|13250|13250|1
1377576000000|2013-08-27 04:00:00|13655|13655|13515|13515|13850|13850|13505|13505|1
1377662400000|2013-08-28 04:00:00|13515|13515|13665|13665|13705|13705|13515|13515|1
1377748800000|2013-08-29 04:00:00|13665|13665|13795|13795|13820|13820|13665|13665|1
1377835200000|2013-08-30 04:00:00|13795|13795|13695|13695|13820|13820|13645|13645|1
1378180800000|2013-09-03 04:00:00|13695|13695|13255|13255|13695|13695|13165|13165|1
1378267200000|2013-09-04 04:00:00|13255|13255|13320|13320|13360|13360|13255|13255|1
1378353600000|2013-09-05 04:00:00|13320|13320|13270|13270|13325|13325|13270|13270|1
1378440000000|2013-09-06 04:00:00|13270|13270|13305|13305|13345|13345|13270|13270|1
1378699200000|2013-09-09 04:00:00|13305|13305|13700|13700|13715|13715|13305|13305|1
1378785600000|2013-09-10 04:00:00|13700|13700|13675|13675|13700|13700|13675|13675|1
1378872000000|2013-09-11 04:00:00|13675|13675|13505|13505|13750|13750|13390|13390|1
1378958400000|2013-09-12 04:00:00|13505|13505|13935|13935|14000|14000|13485|13485|1
1379044800000|2013-09-13 04:00:00|13935|13935|14020|14020|14280|14280|13870|13870|1
1379304000000|2013-09-16 04:00:00|14020|14020|13570|13570|14035|14035|13470|13470|1
1379390400000|2013-09-17 04:00:00|13570|13570|12755|12755|13570|13570|12690|12690|1
1379476800000|2013-09-18 04:00:00|12755|12755|12670|12670|12960|12960|12565|12565|1
1379563200000|2013-09-19 04:00:00|12670|12670|12535|12535|12940|12940|12510|12510|1
1379649600000|2013-09-20 04:00:00|12535|12535|12555|12555|12655|12655|12525|12525|1
1379908800000|2013-09-23 04:00:00|12555|12555|12630|12630|12880|12880|12550|12550|1
1379995200000|2013-09-24 04:00:00|12630|12630|12760|12760|13120|13120|12260|12260|1
1380081600000|2013-09-25 04:00:00|12760|12760|13045|13045|13065|13065|12590|12590|1
1380168000000|2013-09-26 04:00:00|13045|13045|12775|12775|13190|13190|12760|12760|1
1380254400000|2013-09-27 04:00:00|12775|12775|12940|12940|13015|13015|12615|12615|1
1380513600000|2013-09-30 04:00:00|12940|12940|13130|13130|13180|13180|12805|12805|1
1380600000000|2013-10-01 04:00:00|13130|13130|12790|12790|13270|13270|12750|12750|1
1380686400000|2013-10-02 04:00:00|12790|12790|12745|12745|12945|12945|12695|12695|1
1380772800000|2013-10-03 04:00:00|12745|12745|12585|12585|12830|12830|12565|12565|1
1380859200000|2013-10-04 04:00:00|12585|12585|12820|12820|12870|12870|12585|12585|1
1381118400000|2013-10-07 04:00:00|12820|12820|12780|12780|12910|12910|12685|12685|1
1381204800000|2013-10-08 04:00:00|12780|12780|12920|12920|13000|13000|12750|12750|1
1381291200000|2013-10-09 04:00:00|12920|12920|12850|12850|12990|12990|12750|12750|1
1381377600000|2013-10-10 04:00:00|12850|12850|12680|12680|12850|12850|12545|12545|1
1381464000000|2013-10-11 04:00:00|12680|12680|12645|12645|12720|12720|12540|12540|1
1381723200000|2013-10-14 04:00:00|12645|12645|12590|12590|12700|12700|12465|12465|1
1381809600000|2013-10-15 04:00:00|12590|12590|12385|12385|12590|12590|12275|12275|1
1381896000000|2013-10-16 04:00:00|12385|12385|12370|12370|12460|12460|12180|12180|1
1381982400000|2013-10-17 04:00:00|12370|12370|11750|11750|12400|12400|11725|11725|1
1382068800000|2013-10-18 04:00:00|11750|11750|11865|11865|11900|11900|11680|11680|1
1382328000000|2013-10-21 04:00:00|11865|11865|11735|11735|11865|11865|11665|11665|1
1382414400000|2013-10-22 04:00:00|11735|11735|11755|11755|11800|11800|11610|11610|1
1382500800000|2013-10-23 04:00:00|11755|11755|12080|12080|12270|12270|11705|11705|1
1382587200000|2013-10-24 04:00:00|12080|12080|12155|12155|12205|12205|12070|12070|1
1382673600000|2013-10-25 04:00:00|12155|12155|12080|12080|12180|12180|11990|11990|1
1382932800000|2013-10-28 04:00:00|12080|12080|11860|11860|12080|12080|11720|11720|1
1383019200000|2013-10-29 04:00:00|11860|11860|11755|11755|11860|11860|11600|11600|1
1383105600000|2013-10-30 04:00:00|11755|11755|11830|11830|11950|11950|11755|11755|1
1383192000000|2013-10-31 04:00:00|11830|11830|12155|12155|12375|12375|11830|11830|1
1383278400000|2013-11-01 04:00:00|12155|12155|12345|12345|12575|12575|12155|12155|1
1383541200000|2013-11-04 05:00:00|12345|12345|12020|12020|12345|12345|11985|11985|1
1383627600000|2013-11-05 05:00:00|12020|12020|12250|12250|12250|12250|12020|12020|1
1383714000000|2013-11-06 05:00:00|12250|12250|12425|12425|12470|12470|12250|12250|1
1383800400000|2013-11-07 05:00:00|12425|12425|12410|12410|12425|12425|12410|12410|1
1383886800000|2013-11-08 05:00:00|12410|12410|13100|13100|13100|13100|12410|12410|1
1384146000000|2013-11-11 05:00:00|13100|13100|13385|13385|13430|13430|13100|13100|1
1384232400000|2013-11-12 05:00:00|13385|13385|13535|13535|13700|13700|13300|13300|1
1384318800000|2013-11-13 05:00:00|13535|13535|13370|13370|13535|13535|13155|13155|1
1384405200000|2013-11-14 05:00:00|13370|13370|13660|13660|13680|13680|13370|13370|1
1384491600000|2013-11-15 05:00:00|13660|13660|13830|13830|13840|13840|13575|13575|1
1384750800000|2013-11-18 05:00:00|13830|13830|13800|13800|13905|13905|13700|13700|1
1384837200000|2013-11-19 05:00:00|13800|13800|13640|13640|13850|13850|13590|13590|1
1384923600000|2013-11-20 05:00:00|13640|13640|13785|13785|13845|13845|13575|13575|1
1385010000000|2013-11-21 05:00:00|13785|13785|13865|13865|13895|13895|13665|13665|1
1385096400000|2013-11-22 05:00:00|13865|13865|13895|13895|13990|13990|13860|13860|1
1385355600000|2013-11-25 05:00:00|13895|13895|13880|13880|13975|13975|13540|13540|1
1385442000000|2013-11-26 05:00:00|13880|13880|13890|13890|13910|13910|13760|13760|1
1385528400000|2013-11-27 05:00:00|13890|13890|13905|13905|13975|13975|13770|13770|1
1385701200000|2013-11-29 05:00:00|13905|13905|13970|13970|14100|14100|13845|13845|1
1385960400000|2013-12-02 05:00:00|13970|13970|13930|13930|14025|14025|13695|13695|1
1386046800000|2013-12-03 05:00:00|13930|13930|13645|13645|13935|13935|13620|13620|1
1386133200000|2013-12-04 05:00:00|13645|13645|13550|13550|13655|13655|13360|13360|1
1386219600000|2013-12-05 05:00:00|13550|13550|13800|13800|13830|13830|13515|13515|1
1386306000000|2013-12-06 05:00:00|13800|13800|13805|13805|13860|13860|13660|13660|1
1386565200000|2013-12-09 05:00:00|13805|13805|14120|14120|14500|14500|13805|13805|1
1386651600000|2013-12-10 05:00:00|14120|14120|14280|14280|14400|14400|14055|14055|1
1386738000000|2013-12-11 05:00:00|14280|14280|14405|14405|14465|14465|14200|14200|1
1386824400000|2013-12-12 05:00:00|14405|14405|14625|14625|14630|14630|14270|14270|1
1386910800000|2013-12-13 05:00:00|14625|14625|14445|14445|14665|14665|14110|14110|1
1387170000000|2013-12-16 05:00:00|14445|14445|14195|14195|14450|14450|14110|14110|1
1387256400000|2013-12-17 05:00:00|14195|14195|14260|14260|14340|14340|14015|14015|1
1387342800000|2013-12-18 05:00:00|14260|14260|14195|14195|14280|14280|14060|14060|1
1387429200000|2013-12-19 05:00:00|14195|14195|14170|14170|14225|14225|14110|14110|1
1387515600000|2013-12-20 05:00:00|14170|14170|13720|13720|14170|14170|13720|13720|1
1387774800000|2013-12-23 05:00:00|13720|13720|13505|13505|13775|13775|13450|13450|1
1387861200000|2013-12-24 05:00:00|13505|13505|13830|13830|13830|13830|13455|13455|1
1388034000000|2013-12-26 05:00:00|13830|13830|14140|14140|14165|14165|13830|13830|1
1388120400000|2013-12-27 05:00:00|14140|14140|13675|13675|14140|14140|13630|13630|1
1388379600000|2013-12-30 05:00:00|13675|13675|13825|13825|13890|13890|13500|13500|1
1388466000000|2013-12-31 05:00:00|13825|13825|13645|13645|13850|13850|13550|13550|1
1388638800000|2014-01-02 05:00:00|13645|13645|13660|13660|13695|13695|13580|13580|1
1388725200000|2014-01-03 05:00:00|13660|13660|13865|13865|14045|14045|13660|13660|1
1388984400000|2014-01-06 05:00:00|13865|13865|14285|14285|14285|14285|13865|13865|1
1389070800000|2014-01-07 05:00:00|14285|14285|14335|14335|14335|14335|14200|14200|1
1389157200000|2014-01-08 05:00:00|14335|14335|14250|14250|14335|14335|14250|14250|1
1389243600000|2014-01-09 05:00:00|14250|14250|14255|14255|14345|14345|14250|14250|1
1389330000000|2014-01-10 05:00:00|14255|14255|14810|14810|14810|14810|14255|14255|1
1389589200000|2014-01-13 05:00:00|14810|14810|14840|14840|15000|15000|14600|14600|1
1389675600000|2014-01-14 05:00:00|14840|14840|14535|14535|14840|14840|14360|14360|1
1389762000000|2014-01-15 05:00:00|14535|14535|14515|14515|14685|14685|14365|14365|1
1389848400000|2014-01-16 05:00:00|14515|14515|14140|14140|14515|14515|13660|13660|1
1389934800000|2014-01-17 05:00:00|14140|14140|14185|14185|14230|14230|13955|13955|1
1390280400000|2014-01-21 05:00:00|14185|14185|14340|14340|14465|14465|14135|14135|1
1390366800000|2014-01-22 05:00:00|14340|14340|14420|14420|14460|14460|14275|14275|1
1390453200000|2014-01-23 05:00:00|14420|14420|14445|14445|14505|14505|14340|14340|1
1390539600000|2014-01-24 05:00:00|14445|14445|14300|14300|14550|14550|14000|14000|1
1390798800000|2014-01-27 05:00:00|14300|14300|13920|13920|14325|14325|13875|13875|1
1390885200000|2014-01-28 05:00:00|13920|13920|13870|13870|14035|14035|13855|13855|1
1390971600000|2014-01-29 05:00:00|13870|13870|13800|13800|13870|13870|13725|13725|1
1391058000000|2014-01-30 05:00:00|13800|13800|13970|13970|14065|14065|13730|13730|1
1391144400000|2014-01-31 05:00:00|13970|13970|14255|14255|14450|14450|13970|13970|1
1391403600000|2014-02-03 05:00:00|14255|14255|14235|14235|14600|14600|14170|14170|1
1391490000000|2014-02-04 05:00:00|14235|14235|14345|14345|14425|14425|13880|13880|1
1391576400000|2014-02-05 05:00:00|14345|14345|14580|14580|14700|14700|14325|14325|1
1391662800000|2014-02-06 05:00:00|14580|14580|14545|14545|14630|14630|14500|14500|1
1391749200000|2014-02-07 05:00:00|14545|14545|14725|14725|14800|14800|14405|14405|1
1392008400000|2014-02-10 05:00:00|14725|14725|14700|14700|14885|14885|14420|14420|1
1392094800000|2014-02-11 05:00:00|14700|14700|14545|14545|14700|14700|14275|14275|1
1392181200000|2014-02-12 05:00:00|14545|14545|14625|14625|14690|14690|14480|14480|1
1392267600000|2014-02-13 05:00:00|14625|14625|14645|14645|14755|14755|14595|14595|1
1392354000000|2014-02-14 05:00:00|14645|14645|14435|14435|14715|14715|14300|14300|1
1392699600000|2014-02-18 05:00:00|14435|14435|14365|14365|14500|14500|14205|14205|1
1392786000000|2014-02-19 05:00:00|14365|14365|14340|14340|14390|14390|14175|14175|1
1392872400000|2014-02-20 05:00:00|14340|14340|14720|14720|14790|14790|14150|14150|1
1392958800000|2014-02-21 05:00:00|14720|14720|14655|14655|14725|14725|14590|14590|1
1393218000000|2014-02-24 05:00:00|14655|14655|14635|14635|14800|14800|14575|14575|1
1393304400000|2014-02-25 05:00:00|14635|14635|14615|14615|14635|14635|14400|14400|1
1393390800000|2014-02-26 05:00:00|14615|14615|14615|14615|14615|14615|14500|14500|1
1393477200000|2014-02-27 05:00:00|14615|14615|14815|14815|14855|14855|14600|14600|1
1393563600000|2014-02-28 05:00:00|14815|14815|14775|14775|14890|14890|14660|14660|1
1393822800000|2014-03-03 05:00:00|14775|14775|14945|14945|15000|15000|14625|14625|1
1393909200000|2014-03-04 05:00:00|14945|14945|15450|15450|15450|15450|14750|14750|1
1393995600000|2014-03-05 05:00:00|15450|15450|15550|15550|15550|15550|15450|15450|1
1394082000000|2014-03-06 05:00:00|15550|15550|15630|15630|15630|15630|15550|15550|1
1394168400000|2014-03-07 05:00:00|15630|15630|15500|15500|15800|15800|15500|15500|1
1394424000000|2014-03-10 04:00:00|15500|15500|15650|15650|15650|15650|15500|15500|1
1394510400000|2014-03-11 04:00:00|15650|15650|15850|15850|15850|15850|15650|15650|1
1394596800000|2014-03-12 04:00:00|15850|15850|15310|15310|15850|15850|15270|15270|1
1394683200000|2014-03-13 04:00:00|15310|15310|15085|15085|15345|15345|15080|15080|1
1394769600000|2014-03-14 04:00:00|15085|15085|14950|14950|15115|15115|14915|14915|1
1395028800000|2014-03-17 04:00:00|14950|14950|15245|15245|15580|15580|14915|14915|1
1395115200000|2014-03-18 04:00:00|15245|15245|15295|15295|15385|15385|15135|15135|1
1395201600000|2014-03-19 04:00:00|15295|15295|15290|15290|15360|15360|15215|15215|1
1395288000000|2014-03-20 04:00:00|15290|15290|15355|15355|15400|15400|15255|15255|1
1395374400000|2014-03-21 04:00:00|15355|15355|15295|15295|15490|15490|15170|15170|1
1395633600000|2014-03-24 04:00:00|15295|15295|15125|15125|15305|15305|15025|15025|1
1395720000000|2014-03-25 04:00:00|15125|15125|14840|14840|15125|15125|14670|14670|1
1395806400000|2014-03-26 04:00:00|14840|14840|14885|14885|14950|14950|14795|14795|1
1395892800000|2014-03-27 04:00:00|14885|14885|15025|15025|15085|15085|14885|14885|1
1395979200000|2014-03-28 04:00:00|15025|15025|15050|15050|15115|15115|15025|15025|1
1396238400000|2014-03-31 04:00:00|15050|15050|15500|15500|15500|15500|15050|15050|1
1396324800000|2014-04-01 04:00:00|15500|15500|15090|15090|15500|15500|15060|15060|1
1396411200000|2014-04-02 04:00:00|15090|15090|15370|15370|15400|15400|15090|15090|1
1396497600000|2014-04-03 04:00:00|15370|15370|15440|15440|15600|15600|15250|15250|1
1396584000000|2014-04-04 04:00:00|15440|15440|15395|15395|15590|15590|15330|15330|1
1396843200000|2014-04-07 04:00:00|15395|15395|15405|15405|15500|15500|15280|15280|1
1396929600000|2014-04-08 04:00:00|15405|15405|15550|15550|15675|15675|15380|15380|1
1397016000000|2014-04-09 04:00:00|15550|15550|16030|16030|16180|16180|15530|15530|1
1397102400000|2014-04-10 04:00:00|16030|16030|16385|16385|16575|16575|16010|16010|1
1397188800000|2014-04-11 04:00:00|16385|16385|16500|16500|16680|16680|16300|16300|1
1397448000000|2014-04-14 04:00:00|16500|16500|16315|16315|16550|16550|16205|16205|1
1397534400000|2014-04-15 04:00:00|16315|16315|16445|16445|16650|16650|16250|16250|1
1397620800000|2014-04-16 04:00:00|16445|16445|16585|16585|16695|16695|16295|16295|1
1397707200000|2014-04-17 04:00:00|16585|16585|16475|16475|16585|16585|16295|16295|1
1398052800000|2014-04-21 04:00:00|16475|16475|16380|16380|16510|16510|16305|16305|1
1398139200000|2014-04-22 04:00:00|16380|16380|16470|16470|16625|16625|16330|16330|1
1398225600000|2014-04-23 04:00:00|16470|16470|16570|16570|16830|16830|16460|16460|1
1398312000000|2014-04-24 04:00:00|16570|16570|16470|16470|16625|16625|16405|16405|1
1398398400000|2014-04-25 04:00:00|16470|16470|16220|16220|16470|16470|16120|16120|1
1398657600000|2014-04-28 04:00:00|16220|16220|15945|15945|16265|16265|15920|15920|1
1398744000000|2014-04-29 04:00:00|15945|15945|15700|15700|15945|15945|15655|15655|1
1398830400000|2014-04-30 04:00:00|15700|15700|15460|15460|15710|15710|15460|15460|1
1398916800000|2014-05-01 04:00:00|15460|15460|15240|15240|15460|15460|15240|15240|1
1399003200000|2014-05-02 04:00:00|15240|15240|15630|15630|15650|15650|15240|15240|1
1399262400000|2014-05-05 04:00:00|15630|15630|15740|15740|15905|15905|15630|15630|1
1399348800000|2014-05-06 04:00:00|15740|15740|15700|15700|15800|15800|15700|15700|1
1399435200000|2014-05-07 04:00:00|15700|15700|15965|15965|15965|15965|15700|15700|1
1399521600000|2014-05-08 04:00:00|15965|15965|15755|15755|15965|15965|15755|15755|1
1399608000000|2014-05-09 04:00:00|15755|15755|15885|15885|16000|16000|15755|15755|1
1399867200000|2014-05-12 04:00:00|15885|15885|16125|16125|16195|16195|15885|15885|1
1399953600000|2014-05-13 04:00:00|16125|16125|16175|16175|16220|16220|16030|16030|1
1400040000000|2014-05-14 04:00:00|16175|16175|16270|16270|16350|16350|16065|16065|1
1400126400000|2014-05-15 04:00:00|16270|16270|15665|15665|16370|16370|15450|15450|1
1400212800000|2014-05-16 04:00:00|15665|15665|15510|15510|15665|15665|15350|15350|1
1401163200000|2014-05-27 04:00:00|15840|15840|15805|15805|16020|16020|15680|15680|1
1401249600000|2014-05-28 04:00:00|15805|15805|15790|15790|15940|15940|15600|15600|1
1401336000000|2014-05-29 04:00:00|15790|15790|15610|15610|15860|15860|15540|15540|1
1401422400000|2014-05-30 04:00:00|15610|15610|15940|15940|15995|15995|15600|15600|1
1401681600000|2014-06-02 04:00:00|15940|15940|16035|16035|16145|16145|15940|15940|1
1401768000000|2014-06-03 04:00:00|16035|16035|16285|16285|16300|16300|16035|16035|1
1401854400000|2014-06-04 04:00:00|16285|16285|16360|16360|16500|16500|16220|16220|1
1401940800000|2014-06-05 04:00:00|16360|16360|16395|16395|16445|16445|16300|16300|1
1402027200000|2014-06-06 04:00:00|16395|16395|16340|16340|16435|16435|16305|16305|1
1402286400000|2014-06-09 04:00:00|16340|16340|16430|16430|16440|16440|16310|16310|1
1402372800000|2014-06-10 04:00:00|16430|16430|16505|16505|16600|16600|16425|16425|1
1402459200000|2014-06-11 04:00:00|16505|16505|16260|16260|16550|16550|16050|16050|1
1402545600000|2014-06-12 04:00:00|16260|16260|16185|16185|16390|16390|16130|16130|1
1402632000000|2014-06-13 04:00:00|16185|16185|16455|16455|16520|16520|16070|16070|1
1402891200000|2014-06-16 04:00:00|16455|16455|16070|16070|16455|16455|15800|15800|1
1402977600000|2014-06-17 04:00:00|16070|16070|16135|16135|16145|16145|15940|15940|1
1403064000000|2014-06-18 04:00:00|16135|16135|16105|16105|16150|16150|15955|15955|1
1403150400000|2014-06-19 04:00:00|16105|16105|15975|15975|16160|16160|15955|15955|1
1403236800000|2014-06-20 04:00:00|15975|15975|15815|15815|16000|16000|15710|15710|1
1403496000000|2014-06-23 04:00:00|15815|15815|15750|15750|16000|16000|15700|15700|1
1403582400000|2014-06-24 04:00:00|15750|15750|15045|15045|15750|15750|14755|14755|1
1403668800000|2014-06-25 04:00:00|15045|15045|14610|14610|15045|15045|14425|14425|1
1403755200000|2014-06-26 04:00:00|14610|14610|14185|14185|14650|14650|14125|14125|1
1403841600000|2014-06-27 04:00:00|14185|14185|14295|14295|14635|14635|14090|14090|1
1404100800000|2014-06-30 04:00:00|14295|14295|14080|14080|14460|14460|14035|14035|1
1404187200000|2014-07-01 04:00:00|14080|14080|14350|14350|14350|14350|13960|13960|1
1404273600000|2014-07-02 04:00:00|14350|14350|14510|14510|14550|14550|14350|14350|1
1404360000000|2014-07-03 04:00:00|14510|14510|14605|14605|14605|14605|14510|14510|1
1404705600000|2014-07-07 04:00:00|14605|14605|14770|14770|14770|14770|14605|14605|1
1404792000000|2014-07-08 04:00:00|14770|14770|14840|14840|14840|14840|14770|14770|1
1404878400000|2014-07-09 04:00:00|14840|14840|14860|14860|14860|14860|14840|14840|1
1404964800000|2014-07-10 04:00:00|14860|14860|14510|14510|14860|14860|14280|14280|1
1405051200000|2014-07-11 04:00:00|14510|14510|14425|14425|14510|14510|14425|14425|1
1405310400000|2014-07-14 04:00:00|14425|14425|15020|15020|15100|15100|14425|14425|1
1405396800000|2014-07-15 04:00:00|15020|15020|15160|15160|15295|15295|15020|15020|1
1405483200000|2014-07-16 04:00:00|15160|15160|15180|15180|15220|15220|15090|15090|1
1405569600000|2014-07-17 04:00:00|15180|15180|15160|15160|15230|15230|15010|15010|1
1405656000000|2014-07-18 04:00:00|15160|15160|15260|15260|15295|15295|15100|15100|1
1405915200000|2014-07-21 04:00:00|15260|15260|15320|15320|15390|15390|15220|15220|1
1406001600000|2014-07-22 04:00:00|15320|15320|15345|15345|15430|15430|14955|14955|1
1406088000000|2014-07-23 04:00:00|15345|15345|15250|15250|15410|15410|15205|15205|1
1406174400000|2014-07-24 04:00:00|15250|15250|14980|14980|15295|15295|14875|14875|1
1406260800000|2014-07-25 04:00:00|14980|14980|14825|14825|15035|15035|14780|14780|1
1406520000000|2014-07-28 04:00:00|14825|14825|14795|14795|14895|14895|14650|14650|1
1406606400000|2014-07-29 04:00:00|14795|14795|14475|14475|14835|14835|14275|14275|1
1406692800000|2014-07-30 04:00:00|14475|14475|13960|13960|14490|14490|13855|13855|1
1406779200000|2014-07-31 04:00:00|13960|13960|14070|14070|14080|14080|13725|13725|1
1406865600000|2014-08-01 04:00:00|14070|14070|13935|13935|14125|14125|13875|13875|1
1407124800000|2014-08-04 04:00:00|13935|13935|14240|14240|14325|14325|13935|13935|1
1407211200000|2014-08-05 04:00:00|14240|14240|14110|14110|14435|14435|14050|14050|1
1407297600000|2014-08-06 04:00:00|14110|14110|14085|14085|14240|14240|14000|14000|1
1407384000000|2014-08-07 04:00:00|14085|14085|13920|13920|14140|14140|13825|13825|1
1407470400000|2014-08-08 04:00:00|13920|13920|14000|14000|14110|14110|13745|13745|1
1407729600000|2014-08-11 04:00:00|14000|14000|14395|14395|14610|14610|14000|14000|1
1407816000000|2014-08-12 04:00:00|14395|14395|14390|14390|14470|14470|14325|14325|1
1407902400000|2014-08-13 04:00:00|14390|14390|14340|14340|14500|14500|14250|14250|1
1407988800000|2014-08-14 04:00:00|14340|14340|14700|14700|14890|14890|14340|14340|1
1408075200000|2014-08-15 04:00:00|14700|14700|14820|14820|15150|15150|14700|14700|1
1408334400000|2014-08-18 04:00:00|14820|14820|14700|14700|14820|14820|14245|14245|1
1408420800000|2014-08-19 04:00:00|14700|14700|14625|14625|14700|14700|14450|14450|1
1408507200000|2014-08-20 04:00:00|14625|14625|14635|14635|14700|14700|14420|14420|1
1408593600000|2014-08-21 04:00:00|14635|14635|14610|14610|14725|14725|14505|14505|1
1408680000000|2014-08-22 04:00:00|14610|14610|14580|14580|14650|14650|14435|14435|1
1408939200000|2014-08-25 04:00:00|14580|14580|14365|14365|14685|14685|14350|14350|1
1409025600000|2014-08-26 04:00:00|14365|14365|15155|15155|15365|15365|14285|14285|1
1409112000000|2014-08-27 04:00:00|15155|15155|15360|15360|15895|15895|15155|15155|1
1409198400000|2014-08-28 04:00:00|15360|15360|15140|15140|15525|15525|14900|14900|1
1409284800000|2014-08-29 04:00:00|15140|15140|14855|14855|15140|15140|14520|14520|1
1409630400000|2014-09-02 04:00:00|14855|14855|14900|14900|15000|15000|14855|14855|1
1409716800000|2014-09-03 04:00:00|14900|14900|15065|15065|15065|15065|14900|14900|1
1409803200000|2014-09-04 04:00:00|15065|15065|15050|15050|15250|15250|15050|15050|1
1409889600000|2014-09-05 04:00:00|15050|15050|15095|15095|15095|15095|15050|15050|1
1410148800000|2014-09-08 04:00:00|15095|15095|15050|15050|15140|15140|15050|15050|1
1410235200000|2014-09-09 04:00:00|15050|15050|15065|15065|15065|15065|15050|15050|1
1410321600000|2014-09-10 04:00:00|15065|15065|14890|14890|15065|15065|14890|14890|1
1410408000000|2014-09-11 04:00:00|14890|14890|14715|14715|14890|14890|14605|14605|1
1410494400000|2014-09-12 04:00:00|14715|14715|14645|14645|14770|14770|14600|14600|1
1410753600000|2014-09-15 04:00:00|14645|14645|14480|14480|14705|14705|14415|14415|1
1410840000000|2014-09-16 04:00:00|14480|14480|14260|14260|14480|14480|14250|14250|1
1410926400000|2014-09-17 04:00:00|14260|14260|14210|14210|14270|14270|14000|14000|1
1411012800000|2014-09-18 04:00:00|14210|14210|14330|14330|14945|14945|14200|14200|1
1411099200000|2014-09-19 04:00:00|14330|14330|14275|14275|14530|14530|14230|14230|1
1411358400000|2014-09-22 04:00:00|14275|14275|14385|14385|14500|14500|14275|14275|1
1411444800000|2014-09-23 04:00:00|14385|14385|14215|14215|14425|14425|14195|14195|1
1411531200000|2014-09-24 04:00:00|14215|14215|14205|14205|14300|14300|14195|14195|1
1411617600000|2014-09-25 04:00:00|14205|14205|14025|14025|14295|14295|13955|13955|1
1411704000000|2014-09-26 04:00:00|14025|14025|14365|14365|14450|14450|13940|13940|1
1411963200000|2014-09-29 04:00:00|14365|14365|14395|14395|14445|14445|14180|14180|1
1412049600000|2014-09-30 04:00:00|14395|14395|14475|14475|14505|14505|14360|14360|1
1412136000000|2014-10-01 04:00:00|14475|14475|14490|14490|14550|14550|14395|14395|1
1412222400000|2014-10-02 04:00:00|14490|14490|14300|14300|14500|14500|14250|14250|1
1412308800000|2014-10-03 04:00:00|14300|14300|14090|14090|14500|14500|14070|14070|1
1412568000000|2014-10-06 04:00:00|14090|14090|14255|14255|14320|14320|13995|13995|1
1412654400000|2014-10-07 04:00:00|14255|14255|14305|14305|14385|14385|14230|14230|1
1412740800000|2014-10-08 04:00:00|14305|14305|14320|14320|14395|14395|14260|14260|1
1412827200000|2014-10-09 04:00:00|14320|14320|14320|14320|14370|14370|14210|14210|1
1412913600000|2014-10-10 04:00:00|14320|14320|13850|13850|14490|14490|13615|13615|1
1413172800000|2014-10-13 04:00:00|13850|13850|13325|13325|13850|13850|13245|13245|1
1413259200000|2014-10-14 04:00:00|13325|13325|13425|13425|13850|13850|13325|13325|1
1413345600000|2014-10-15 04:00:00|13425|13425|13680|13680|13745|13745|13375|13375|1
1413432000000|2014-10-16 04:00:00|13680|13680|13560|13560|13680|13680|13490|13490|1
1413518400000|2014-10-17 04:00:00|13560|13560|13500|13500|13695|13695|13485|13485|1
1413777600000|2014-10-20 04:00:00|13500|13500|13475|13475|13580|13580|13455|13455|1
1413864000000|2014-10-21 04:00:00|13475|13475|13640|13640|13695|13695|13465|13465|1
1413950400000|2014-10-22 04:00:00|13640|13640|13975|13975|14005|14005|13640|13640|1
1414036800000|2014-10-23 04:00:00|13975|13975|14025|14025|14230|14230|13925|13925|1
1414123200000|2014-10-24 04:00:00|14025|14025|14005|14005|14200|14200|13845|13845|1
1414382400000|2014-10-27 04:00:00|14005|14005|13725|13725|14045|14045|13600|13600|1
1414468800000|2014-10-28 04:00:00|13725|13725|13705|13705|13775|13775|13650|13650|1
1414555200000|2014-10-29 04:00:00|13705|13705|13565|13565|13810|13810|13530|13530|1
1414641600000|2014-10-30 04:00:00|13565|13565|13445|13445|13645|13645|13395|13395|1
1414728000000|2014-10-31 04:00:00|13445|13445|13365|13365|13480|13480|13305|13305|1
1414990800000|2014-11-03 05:00:00|13365|13365|13225|13225|13365|13365|12995|12995|1
1415077200000|2014-11-04 05:00:00|13225|13225|13165|13165|13225|13225|13160|13160|1
1415163600000|2014-11-05 05:00:00|13165|13165|13030|13030|13255|13255|12920|12920|1
1415250000000|2014-11-06 05:00:00|13030|13030|12850|12850|13030|13030|12550|12550|1
1415336400000|2014-11-07 05:00:00|12850|12850|12485|12485|12990|12990|12485|12485|1
1415595600000|2014-11-10 05:00:00|12485|12485|12495|12495|13085|13085|12450|12450|1
1415682000000|2014-11-11 05:00:00|12495|12495|12925|12925|13010|13010|12410|12410|1
1415768400000|2014-11-12 05:00:00|12925|12925|12685|12685|13065|13065|12650|12650|1
1415854800000|2014-11-13 05:00:00|12685|12685|12860|12860|12995|12995|12685|12685|1
1415941200000|2014-11-14 05:00:00|12860|12860|13110|13110|13360|13360|12820|12820|1
1416200400000|2014-11-17 05:00:00|13110|13110|13415|13415|13450|13450|13055|13055|1
1416286800000|2014-11-18 05:00:00|13415|13415|13665|13665|13700|13700|13300|13300|1
1416373200000|2014-11-19 05:00:00|13665|13665|13835|13835|13950|13950|13620|13620|1
1416459600000|2014-11-20 05:00:00|13835|13835|14255|14255|14470|14470|13785|13785|1
1416546000000|2014-11-21 05:00:00|14255|14255|14435|14435|14450|14450|14055|14055|1
1416805200000|2014-11-24 05:00:00|14435|14435|14840|14840|14870|14870|14390|14390|1
1416891600000|2014-11-25 05:00:00|14840|14840|14795|14795|14850|14850|14660|14660|1
1416978000000|2014-11-26 05:00:00|14795|14795|14895|14895|14920|14920|14625|14625|1
1417150800000|2014-11-28 05:00:00|14895|14895|14885|14885|14950|14950|14750|14750|1
1417410000000|2014-12-01 05:00:00|14885|14885|14655|14655|14885|14885|14585|14585|1
1417496400000|2014-12-02 05:00:00|14655|14655|14575|14575|14655|14655|14450|14450|1
1417582800000|2014-12-03 05:00:00|14575|14575|14775|14775|14790|14790|14425|14425|1
1417669200000|2014-12-04 05:00:00|14775|14775|14615|14615|14775|14775|14440|14440|1
1417755600000|2014-12-05 05:00:00|14615|14615|14600|14600|14685|14685|14450|14450|1
1418014800000|2014-12-08 05:00:00|14600|14600|14700|14700|14855|14855|14500|14500|1
1418101200000|2014-12-09 05:00:00|14700|14700|14745|14745|14830|14830|14665|14665|1
1418187600000|2014-12-10 05:00:00|14745|14745|14805|14805|15400|15400|14700|14700|1
1418274000000|2014-12-11 05:00:00|14805|14805|14950|14950|15105|15105|14775|14775|1
1418360400000|2014-12-12 05:00:00|14950|14950|15095|15095|15300|15300|14950|14950|1
1418619600000|2014-12-15 05:00:00|15095|15095|14800|14800|15355|15355|14755|14755|1
1418706000000|2014-12-16 05:00:00|14800|14800|14800|14800|14890|14890|14575|14575|1
1418792400000|2014-12-17 05:00:00|14800|14800|14910|14910|15000|15000|14800|14800|1
1418878800000|2014-12-18 05:00:00|14910|14910|14545|14545|14910|14910|14480|14480|1
1418965200000|2014-12-19 05:00:00|14545|14545|14275|14275|14745|14745|14215|14215|1
1419224400000|2014-12-22 05:00:00|14275|14275|14210|14210|14300|14300|14080|14080|1
1419310800000|2014-12-23 05:00:00|14210|14210|14075|14075|14230|14230|14060|14060|1
1419397200000|2014-12-24 05:00:00|14075|14075|14370|14370|14390|14390|14070|14070|1
1419570000000|2014-12-26 05:00:00|14370|14370|14155|14155|14370|14370|14115|14115|1
1419829200000|2014-12-29 05:00:00|14155|14155|14125|14125|14225|14225|14060|14060|1
1419915600000|2014-12-30 05:00:00|14125|14125|14150|14150|14150|14150|14080|14080|1
1420002000000|2014-12-31 05:00:00|14150|14150|14005|14005|14225|14225|14005|14005|1
1420174800000|2015-01-02 05:00:00|14005|14005|14445|14445|14445|14445|13955|13955|1
1420434000000|2015-01-05 05:00:00|14445|14445|14635|14635|14635|14635|14445|14445|1
1420520400000|2015-01-06 05:00:00|14635|14635|14260|14260|14635|14635|14260|14260|1
1420606800000|2015-01-07 05:00:00|14260|14260|14320|14320|14320|14320|14260|14260|1
1420693200000|2015-01-08 05:00:00|14320|14320|14170|14170|14420|14420|14170|14170|1
1420779600000|2015-01-09 05:00:00|14170|14170|14075|14075|14170|14170|13845|13845|1
1421038800000|2015-01-12 05:00:00|14075|14075|14330|14330|14445|14445|13985|13985|1
1421125200000|2015-01-13 05:00:00|14330|14330|14345|14345|14370|14370|14160|14160|1
1421211600000|2015-01-14 05:00:00|14345|14345|14385|14385|14460|14460|14250|14250|1
1421298000000|2015-01-15 05:00:00|14385|14385|14665|14665|14695|14695|14340|14340|1
1421384400000|2015-01-16 05:00:00|14665|14665|14650|14650|14725|14725|14555|14555|1
1421730000000|2015-01-20 05:00:00|14650|14650|14650|14650|14710|14710|14500|14500|1
1421816400000|2015-01-21 05:00:00|14650|14650|14675|14675|14800|14800|14520|14520|1
1421902800000|2015-01-22 05:00:00|14675|14675|14695|14695|14745|14745|14580|14580|1
1421989200000|2015-01-23 05:00:00|14695|14695|14725|14725|14745|14745|14380|14380|1
1422248400000|2015-01-26 05:00:00|14725|14725|14435|14435|14740|14740|14415|14415|1
1422334800000|2015-01-27 05:00:00|14435|14435|14145|14145|14435|14435|14025|14025|1
1422421200000|2015-01-28 05:00:00|14145|14145|13545|13545|14155|14155|13505|13505|1
1422507600000|2015-01-29 05:00:00|13545|13545|13445|13445|13605|13605|13305|13305|1
1422594000000|2015-01-30 05:00:00|13445|13445|14000|14000|14120|14120|13445|13445|1
1422853200000|2015-02-02 05:00:00|14000|14000|13960|13960|14260|14260|13900|13900|1
1422939600000|2015-02-03 05:00:00|13960|13960|13985|13985|14025|14025|13845|13845|1
1423026000000|2015-02-04 05:00:00|13985|13985|13790|13790|14040|14040|13750|13750|1
1423112400000|2015-02-05 05:00:00|13790|13790|13755|13755|13835|13835|13665|13665|1
1423198800000|2015-02-06 05:00:00|13755|13755|13630|13630|13800|13800|13515|13515|1
1423458000000|2015-02-09 05:00:00|13630|13630|14070|14070|14075|14075|13600|13600|1
1423544400000|2015-02-10 05:00:00|14070|14070|13585|13585|14145|14145|13560|13560|1
1423630800000|2015-02-11 05:00:00|13585|13585|13520|13520|13795|13795|13400|13400|1
1423717200000|2015-02-12 05:00:00|13520|13520|13560|13560|13600|13600|13465|13465|1
1423803600000|2015-02-13 05:00:00|13560|13560|13765|13765|13875|13875|13560|13560|1
1424149200000|2015-02-17 05:00:00|13765|13765|13770|13770|13895|13895|13515|13515|1
1424235600000|2015-02-18 05:00:00|13770|13770|13435|13435|13770|13770|13400|13400|1
1424322000000|2015-02-19 05:00:00|13435|13435|13275|13275|13490|13490|13200|13200|1
1424408400000|2015-02-20 05:00:00|13275|13275|13165|13165|13380|13380|13085|13085|1
1424667600000|2015-02-23 05:00:00|13165|13165|12660|12660|13200|13200|12655|12655|1
1424754000000|2015-02-24 05:00:00|12660|12660|12390|12390|12700|12700|12220|12220|1
1424840400000|2015-02-25 05:00:00|12390|12390|12320|12320|12560|12560|12270|12270|1
1424926800000|2015-02-26 05:00:00|12320|12320|12140|12140|12435|12435|12110|12110|1
1425013200000|2015-02-27 05:00:00|12140|12140|12155|12155|12405|12405|12100|12100|1
1425272400000|2015-03-02 05:00:00|12155|12155|12515|12515|12640|12640|12125|12125|1
1425358800000|2015-03-03 05:00:00|12515|12515|11645|11645|12515|12515|11530|11530|1
1425445200000|2015-03-04 05:00:00|11645|11645|11805|11805|11805|11805|11225|11225|1
1425531600000|2015-03-05 05:00:00|11805|11805|11920|11920|11920|11920|11805|11805|1
1425618000000|2015-03-06 05:00:00|11920|11920|11600|11600|11980|11980|11600|11600|1
1425873600000|2015-03-09 04:00:00|11600|11600|12030|12030|12030|12030|11600|11600|1
1425960000000|2015-03-10 04:00:00|12030|12030|11910|11910|12100|12100|11910|11910|1
1426046400000|2015-03-11 04:00:00|11910|11910|11830|11830|11910|11910|11830|11830|1
1426132800000|2015-03-12 04:00:00|11830|11830|11440|11440|11900|11900|11360|11360|1
1426219200000|2015-03-13 04:00:00|11440|11440|11410|11410|11590|11590|11275|11275|1
1426478400000|2015-03-16 04:00:00|11410|11410|11555|11555|11685|11685|11295|11295|1
1426564800000|2015-03-17 04:00:00|11555|11555|11225|11225|11775|11775|11180|11180|1
1426651200000|2015-03-18 04:00:00|11225|11225|11260|11260|11375|11375|11005|11005|1
1426737600000|2015-03-19 04:00:00|11260|11260|10610|10610|11300|11300|10510|10510|1
1426824000000|2015-03-20 04:00:00|10610|10610|11510|11510|11600|11600|10590|10590|1
1427083200000|2015-03-23 04:00:00|11510|11510|12460|12460|12500|12500|11410|11410|1
1427169600000|2015-03-24 04:00:00|12460|12460|12795|12795|12900|12900|12460|12460|1
1427256000000|2015-03-25 04:00:00|12795|12795|12890|12890|13000|13000|12650|12650|1
1427342400000|2015-03-26 04:00:00|12890|12890|12795|12795|12930|12930|12560|12560|1
1427428800000|2015-03-27 04:00:00|12795|12795|12730|12730|12810|12810|12580|12580|1
1427688000000|2015-03-30 04:00:00|12730|12730|12945|12945|13050|13050|12730|12730|1
1427774400000|2015-03-31 04:00:00|12945|12945|12510|12510|13040|13040|12300|12300|1
1427860800000|2015-04-01 04:00:00|12510|12510|12370|12370|12650|12650|12205|12205|1
1427947200000|2015-04-02 04:00:00|12370|12370|12480|12480|12555|12555|12255|12255|1
1428292800000|2015-04-06 04:00:00|12480|12480|11975|11975|12480|12480|11820|11820|1
1428379200000|2015-04-07 04:00:00|11975|11975|11865|11865|11975|11975|11600|11600|1
1428465600000|2015-04-08 04:00:00|11865|11865|11940|11940|12045|12045|11690|11690|1
1428552000000|2015-04-09 04:00:00|11940|11940|11720|11720|12110|12110|11535|11535|1
1428638400000|2015-04-10 04:00:00|11720|11720|11265|11265|11720|11720|11170|11170|1
1428897600000|2015-04-13 04:00:00|11265|11265|10960|10960|11360|11360|10925|10925|1
1428984000000|2015-04-14 04:00:00|10960|10960|11120|11120|11325|11325|10960|10960|1
1429070400000|2015-04-15 04:00:00|11120|11120|11375|11375|11555|11555|11120|11120|1
1429156800000|2015-04-16 04:00:00|11375|11375|11450|11450|11710|11710|11280|11280|1
1429243200000|2015-04-17 04:00:00|11450|11450|11505|11505|11650|11650|11445|11445|1
1429502400000|2015-04-20 04:00:00|11505|11505|11375|11375|11795|11795|11180|11180|1
1429588800000|2015-04-21 04:00:00|11375|11375|11365|11365|11460|11460|11090|11090|1
1429675200000|2015-04-22 04:00:00|11365|11365|11545|11545|11770|11770|11290|11290|1
1429761600000|2015-04-23 04:00:00|11545|11545|11860|11860|11900|11900|11545|11545|1
1429848000000|2015-04-24 04:00:00|11860|11860|11385|11385|11860|11860|11300|11300|1
1430107200000|2015-04-27 04:00:00|11486.7|11486.7|12009.8|12009.8|12020.9|12020.9|11318.6|11318.6|0
1430193600000|2015-04-28 04:00:00|11962.7|11962.7|11943.1|11943.1|12072.6|12072.6|11330|11330|1
1430280000000|2015-04-29 04:00:00|11943|11943|11926.3|11896.3|12024.5|12024.5|11766|11766|758
1430366400000|2015-04-30 04:00:00|11926.2|11896.2|11640.5|11610.5|11960.7|11930.7|10940|10940|620
1430452800000|2015-05-01 04:00:00|11640.4|11610.4|12018.2|11988.2|12045.4|12015.4|10940|10940|1253
1430712000000|2015-05-04 04:00:00|12007.5|11977.5|12018.2|11988.2|12062.8|12032.8|11495|11495|1867
1430798400000|2015-05-05 04:00:00|12018.1|11988.1|12015.2|11985.2|12061.3|12031.3|11580|11580|1029
1430884800000|2015-05-06 04:00:00|12015.3|11985.3|12063.7|12033.7|12077.4|12047.4|11655|11655|118
1430971200000|2015-05-07 04:00:00|12063.6|12033.6|11789.2|11759.2|12063.6|12033.6|11759.1|11729.1|1260
1431316800000|2015-05-11 04:00:00|11932.8|11902.8|11791.2|11761.2|12018.1|11988.1|11727.3|11697.3|1867
1431403200000|2015-05-12 04:00:00|11791.3|11761.3|11699.5|11669.5|11823.1|11793.1|11132.1|11102.1|3967
1431489600000|2015-05-13 04:00:00|11699.6|11669.6|11495.1|11465.1|11750.3|11720.3|11467.4|11437.4|2335
1431576000000|2015-05-14 04:00:00|11495.2|11465.2|11488.9|11458.9|11527.9|11497.9|11256.1|11226.1|2008
1431662400000|2015-05-15 04:00:00|11489|11459|11224.3|11194.3|11489|11459|11172.2|11142.2|2565
1431921600000|2015-05-18 04:00:00|11229.7|11199.7|10929.8|10899.8|11229.7|11199.7|10893.5|10863.5|31807
1432008000000|2015-05-19 04:00:00|10929.9|10899.9|11416.9|11386.9|11428.3|11398.3|10835.1|10805.1|50815
1432094400000|2015-05-20 04:00:00|11417|11387|11539|11509|11650.5|11620.5|11389.8|11359.8|5407
1432180800000|2015-05-21 04:00:00|11539.1|11509.1|11791.1|11761.1|11811|11781|11539|11509|18187
1432267200000|2015-05-22 04:00:00|11791.2|11761.2|11845.6|11815.6|11893.7|11863.7|11785.2|11755.2|8413
1432526400000|2015-05-25 04:00:00|11846.7|11816.7|11847.2|11817.2|11847.2|11817.2|11846.7|11816.7|7
1432612800000|2015-05-26 04:00:00|11820|11790|11542.1|11512.1|11873.7|11843.7|11458|11428|7552
1432699200000|2015-05-27 04:00:00|11542.2|11512.2|11420.5|11390.5|11545.3|11515.3|11300.3|11270.3|7742
1432785600000|2015-05-28 04:00:00|11421.9|11391.9|11717.2|11687.2|11813.3|11783.3|11222.5|11192.5|8813
1432872000000|2015-05-29 04:00:00|11716.1|11686.1|11503.6|11473.6|11797.1|11767.1|11494.2|11464.2|4757
1433131200000|2015-06-01 04:00:00|11510.7|11480.7|11742.3|11712.3|11780.9|11750.9|11436.9|11406.9|63252
1433217600000|2015-06-02 04:00:00|11743.9|11713.9|11250.2|11220.2|11865.8|11835.8|11118.6|11088.6|23740
1433304000000|2015-06-03 04:00:00|11251.6|11221.6|11391.2|11361.2|11481.7|11451.7|11157.6|11127.6|5321
1433390400000|2015-06-04 04:00:00|11392.6|11362.6|11509.5|11479.5|11558.7|11528.7|11364|11334|5101
1433476800000|2015-06-05 04:00:00|11511|11481|11801.4|11771.4|11813|11783|11493.7|11463.7|5280
1433736000000|2015-06-08 04:00:00|11810.1|11780.1|12273|12243|12614.7|12584.7|11731.3|11701.3|16037
1433822400000|2015-06-09 04:00:00|12273.8|12243.8|12328.6|12298.6|12654.4|12624.4|12273.8|12243.8|9798
1433908800000|2015-06-10 04:00:00|12329|12299|12242.1|12212.1|12538.1|12508.1|12193.2|12163.2|9486
1433995200000|2015-06-11 04:00:00|12242.5|12212.5|12327.8|12297.8|12515.5|12485.5|12173.5|12143.5|7884
1434081600000|2015-06-12 04:00:00|12328.2|12298.2|12329.8|12299.8|12486.1|12456.1|12223.1|12193.1|8889
1434340800000|2015-06-15 04:00:00|12331.9|12301.9|12053.9|12023.9|12331.9|12301.9|11635.1|11605.1|19510
1434427200000|2015-06-16 04:00:00|12054.8|12024.8|12075.8|12045.8|12133.1|12103.1|11899.4|11869.4|14350
1434513600000|2015-06-17 04:00:00|12076.5|12046.5|12092.3|12062.3|12118.9|12088.9|11923.3|11893.3|13189
1434600000000|2015-06-18 04:00:00|12093.4|12063.4|11893.8|11863.8|12095.7|12065.7|11825.4|11795.4|61489
1434686400000|2015-06-19 04:00:00|11894.9|11864.9|12127.3|12097.3|12215|12185|11779.2|11749.2|18812
1434945600000|2015-06-22 04:00:00|12132.8|12102.8|12229.1|12199.1|12469.2|12439.2|12086.3|12056.3|58498
1435032000000|2015-06-23 04:00:00|12230.1|12200.1|12240.3|12210.3|12356.4|12326.4|12046.2|12016.2|128110
1435118400000|2015-06-24 04:00:00|12241.8|12211.8|12223.4|12193.4|12330.7|12300.7|12202.2|12172.2|8876
1435204800000|2015-06-25 04:00:00|12224.9|12194.9|12260|12230|12330.7|12300.7|11857|11827|7008
1435291200000|2015-06-26 04:00:00|12261.6|12231.6|12126.8|12096.8|12321.1|12291.1|12066.8|12036.8|67099
1435550400000|2015-06-29 04:00:00|12136.8|12106.8|12035.4|12005.4|12330.3|12300.3|11968.9|11938.9|6390
1435636800000|2015-06-30 04:00:00|12038.2|12008.2|11749.5|11719.5|12038.2|12008.2|11562.2|11532.2|13188
1435723200000|2015-07-01 04:00:00|11752.1|11722.1|11695.8|11665.8|11897.9|11867.9|11628.4|11598.4|4407
1435809600000|2015-07-02 04:00:00|11696.8|11666.8|11877|11847|11889.2|11859.2|11584.2|11554.2|15706
1436155200000|2015-07-06 04:00:00|11887.3|11857.3|12177|12147|12252|12222|11782.3|11752.3|7150
1436241600000|2015-07-07 04:00:00|12148.6|12118.6|12407.8|12377.8|12442.6|12412.6|12148.6|12118.6|38430
1436328000000|2015-07-08 04:00:00|12409.3|12379.3|12359.2|12329.2|12532|12502|12267.6|12237.6|6079
1436414400000|2015-07-09 04:00:00|12359.5|12329.5|12076.9|12046.9|12407.5|12377.5|11868.6|11838.6|40817
1436500800000|2015-07-10 04:00:00|12078.4|12048.4|11987.7|11957.7|12140.9|12110.9|11869.8|11839.8|7306
1436760000000|2015-07-13 04:00:00|11995.6|11965.6|11881.9|11851.9|12043.9|12013.9|11851.8|11821.8|2343
1436846400000|2015-07-14 04:00:00|11883.1|11853.1|12199.1|12169.1|12276.2|12246.2|11863.9|11833.9|6277
1436932800000|2015-07-15 04:00:00|12200.1|12170.1|12215.1|12185.1|12352.1|12322.1|12143.3|12113.3|37086
1437019200000|2015-07-16 04:00:00|12215.9|12185.9|12098.8|12068.8|12266.8|12236.8|11938.1|11908.1|5099
1437105600000|2015-07-17 04:00:00|12099.9|12069.9|12031|12001|12192|12162|11958.2|11928.2|3207
1437364800000|2015-07-20 04:00:00|12036.6|12006.6|11925.8|11895.8|12093|12063|11861.3|11831.3|32072
1437451200000|2015-07-21 04:00:00|11927|11897|12206.6|12176.6|12254.4|12224.4|11903.5|11873.5|26978
1437537600000|2015-07-22 04:00:00|12200.2|12170.2|12424.5|12394.5|12516.5|12486.5|12056.1|12026.1|7154
1437624000000|2015-07-23 04:00:00|12425.3|12395.3|12194.2|12164.2|12453.8|12423.8|12194.2|12164.2|27461
1437710400000|2015-07-24 04:00:00|12207.5|12177.5|12351|12321|12468.4|12438.4|12207.5|12177.5|3422
1437969600000|2015-07-27 04:00:00|12353.3|12323.3|12307.5|12277.5|12439.8|12409.8|12249.9|12219.9|7028
1438056000000|2015-07-28 04:00:00|12307.8|12277.8|12358.4|12328.4|12404.1|12374.1|12279|12249|2816
1438142400000|2015-07-29 04:00:00|12358.8|12328.8|12339.9|12279.9|12399|12357.5|12276|12246|29959
1438228800000|2015-07-30 04:00:00|12340.7|12280.7|12389.2|12329.2|12402.1|12363.6|12296.9|12251.9|3033
1438315200000|2015-07-31 04:00:00|12390.2|12330.2|12375.8|12315.8|12531.2|12501.2|12299|12259.5|42258
1438574400000|2015-08-03 04:00:00|12380.5|12320.5|12916.3|12886.3|12947.3|12915.5|12380.5|12320.5|34127
1438660800000|2015-08-04 04:00:00|12914.2|12884.2|13207.8|13177.8|13265.3|13235.3|12898.4|12863.4|98350
1438747200000|2015-08-05 04:00:00|13209.5|13179.5|13214.7|13174.7|13477|13447|13180.1|13143.3|260318
1438833600000|2015-08-06 04:00:00|13215|13175|13186.1|13146.1|13323.5|13279.5|13110.6|13070.6|62803
1438920000000|2015-08-07 04:00:00|13186.4|13146.4|13337.5|13277.5|13432.8|13390|13186.4|13143.2|6723
1439179200000|2015-08-10 04:00:00|13340.5|13280.5|12881.6|12821.6|13340.5|13280.5|12678.9|12640|16539
1439265600000|2015-08-11 04:00:00|12881.9|12821.9|13171.5|13141.5|13227.7|13167.7|12750|12700|61311
1439352000000|2015-08-12 04:00:00|13171.7|13131.7|13233.2|13173.2|13280.9|13238.4|13121.8|13073|98671
1439438400000|2015-08-13 04:00:00|13233.3|13173.3|13001.9|12971.9|13308.7|13267.9|12996.9|12956.9|2729
1439524800000|2015-08-14 04:00:00|13002|12972|13244.2|13184.2|13288.6|13244.7|12963.5|12917.4|27755
1439784000000|2015-08-17 04:00:00|13245.3|13185.3|13195.6|13135.6|13271.1|13225.1|13070.6|13028.5|8062
1439870400000|2015-08-18 04:00:00|13195.7|13135.7|13103.5|13043.5|13229.4|13184.8|13069.4|13025|8883
1439956800000|2015-08-19 04:00:00|13103.3|13043.3|13123.2|13093.2|13159.2|13114.2|12951.4|12904.4|83346
1440043200000|2015-08-20 04:00:00|13122.4|13092.4|12876.5|12846.5|13266.9|13226.9|12853.4|12805.9|74299
1440129600000|2015-08-21 04:00:00|12876.6|12846.6|12866.3|12806.3|13000.9|12941|12810.4|12758.8|33114
1440388800000|2015-08-24 04:00:00|12868.7|12808.7|12076.8|12016.8|12869.1|12824.1|12017.7|11957.7|17024
1440475200000|2015-08-25 04:00:00|12062.3|12002.3|12061.7|12001.7|12153.7|12093.7|11863.1|11821.9|59671
1440561600000|2015-08-26 04:00:00|12060.9|12000.9|12317.6|12257.6|12347.2|12287.2|12004.6|11949.8|13673
1440648000000|2015-08-27 04:00:00|12316.3|12256.3|12711.7|12651.7|12880|12831.1|12146.2|12106.2|37415
1440734400000|2015-08-28 04:00:00|12710.4|12650.4|13053.5|13023.5|13490.6|13430.6|12680.9|12628.4|13106
1440993600000|2015-08-31 04:00:00|13043.4|13013.4|12881.5|12851.5|13165|13120|12848.7|12793.8|7070
1441080000000|2015-09-01 04:00:00|12880.9|12850.9|12917|12857|13064.1|13034.1|12578.8|12518.8|9787
1441166400000|2015-09-02 04:00:00|12916.8|12856.8|12981.1|12921.1|13057.5|13017.5|12761.6|12711.6|4307
1441252800000|2015-09-03 04:00:00|12980.9|12920.9|12910.3|12850.3|13064.7|13024.7|12807.9|12750.4|23133
1441339200000|2015-09-04 04:00:00|12909.9|12849.9|12954.6|12894.6|13050.4|13003.2|12757.3|12697.3|6691
1441684800000|2015-09-08 04:00:00|12952.8|12892.8|12646.2|12586.2|12958.5|12916.3|12611.1|12566.1|21842
1441771200000|2015-09-09 04:00:00|12646|12586|12477.7|12447.7|12703|12660.4|12393.3|12348.3|7004
1441857600000|2015-09-10 04:00:00|12477.5|12447.5|12405.6|12375.6|12542.9|12482.9|12338.1|12298|2515
1441944000000|2015-09-11 04:00:00|12405.7|12375.7|12381.1|12351.1|12643.3|12588.5|12344|12301|4928
1442203200000|2015-09-14 04:00:00|12382.4|12352.4|12384.5|12324.5|12607.8|12577.8|12281.4|12245.8|29415
1442289600000|2015-09-15 04:00:00|12384.6|12324.6|12261.8|12231.8|12505.7|12475.7|12224.8|12194.8|13224
1442376000000|2015-09-16 04:00:00|12262|12232|12360.1|12300.1|12497.4|12467.4|12224|12186.7|2946
1442462400000|2015-09-17 04:00:00|12362.8|12302.8|12178.3|12118.3|12387.6|12340.7|12050.4|12013.3|146836
1442548800000|2015-09-18 04:00:00|12178.5|12118.5|12200.5|12160.5|12228.5|12183.9|12043.3|12000.4|3260
1442808000000|2015-09-21 04:00:00|12201.8|12161.8|12031.8|12001.8|12303.5|12258.5|11952|11911.1|29731
1442894400000|2015-09-22 04:00:00|12032|12002|11730.9|11690.9|12067.7|12010.7|11595.4|11560.4|28065
1442980800000|2015-09-23 04:00:00|11746.3|11686.3|11122.2|11092.2|11746.3|11696.3|11115.8|11070.8|47676
1443067200000|2015-09-24 04:00:00|11122.7|11092.7|11073.4|11013.4|11267.3|11228|10639.1|10601.7|140658
1443153600000|2015-09-25 04:00:00|11073.8|11013.8|10949.3|10889.3|11240.8|11195.8|10835.4|10792.9|31666
1443412800000|2015-09-28 04:00:00|10952.6|10892.6|10748.5|10688.5|10994.1|10955.4|10694.3|10655|50335
1443499200000|2015-09-29 04:00:00|10748.9|10688.9|10703.6|10643.6|10770.8|10728.5|10417.5|10383.3|41018
1443585600000|2015-09-30 04:00:00|10704.2|10644.2|10629.4|10569.4|10934.6|10874.6|10547.1|10502.1|49170
1443672000000|2015-10-01 04:00:00|10630|10570|10645.6|10585.6|10693.8|10642.7|10557.5|10513.1|17168
1443758400000|2015-10-02 04:00:00|10646.2|10586.2|10755.7|10715.7|10931.4|10886.4|10592.2|10554.4|66167
1444017600000|2015-10-05 04:00:00|10761.3|10721.3|10695.1|10635.1|10934|10889.7|10601.3|10566.3|12008
1444104000000|2015-10-06 04:00:00|10695.5|10635.5|10872.7|10812.7|11169.6|11128.8|10695.5|10635.5|67326
1444190400000|2015-10-07 04:00:00|10873.1|10813.1|10970.5|10940.5|11026.8|10980.3|10781.3|10736.3|44953
1444276800000|2015-10-08 04:00:00|10970.9|10940.9|11190.2|11150.2|11199|11157|10842.5|10792.1|542330
1444363200000|2015-10-09 04:00:00|11190.6|11150.6|11627.2|11597.2|11904.6|11844.6|11088|11028|43593
1444622400000|2015-10-12 04:00:00|11629.7|11599.7|11823.5|11763.5|11854.8|11812.3|11487.1|11448.9|173965
1444708800000|2015-10-13 04:00:00|11823.7|11763.7|12191.3|12151.3|12220.4|12181.5|11677.3|11645.9|24611
1444795200000|2015-10-14 04:00:00|12191.6|12151.6|12729.3|12669.3|12844.8|12784.8|12189.7|12151.6|507497
1444881600000|2015-10-15 04:00:00|12729.4|12669.4|12948.2|12888.2|13120.3|13083.7|12714.4|12669.4|105204
1444968000000|2015-10-16 04:00:00|12933|12893|13566.4|13506.4|13667|13622|12933|12893|309657
1445227200000|2015-10-19 04:00:00|13555.2|13495.2|13520.3|13460.3|13817.8|13780.2|13388.5|13350.4|140978
1445313600000|2015-10-20 04:00:00|13516.1|13456.1|13237.3|13177.3|13538|13485.9|12939.5|12909.5|124237
1445400000000|2015-10-21 04:00:00|13236.7|13176.7|13476.6|13416.6|13579.3|13524.6|13123.1|13063.1|10234
1445486400000|2015-10-22 04:00:00|13476.5|13416.5|13431|13371|13547.7|13504.1|13231.5|13171.5|23248
1445572800000|2015-10-23 04:00:00|13430.4|13370.4|13525.7|13465.7|13652.1|13592.1|13385.9|13325.9|65478
1445832000000|2015-10-26 04:00:00|13518.2|13458.2|13257.4|13197.4|13524.7|13464.7|12939.8|12879.8|25825
1445918400000|2015-10-27 04:00:00|13256.7|13196.7|13533.5|13503.5|13603.9|13565.4|13110.9|13050.9|34952
1446004800000|2015-10-28 04:00:00|13532.3|13502.3|13388.4|13358.4|13617|13580.1|13388.4|13358.4|12238
1446091200000|2015-10-29 04:00:00|13387.8|13357.8|13342.6|13282.6|13519.6|13478.8|13136.9|13106.5|42747
1446177600000|2015-10-30 04:00:00|13342.5|13282.5|13427.9|13367.9|13455.5|13411.6|13204.4|13161.9|14948
1446440400000|2015-11-02 05:00:00|13423.2|13363.2|13410.9|13350.9|13513.5|13466.5|13266.2|13233.9|15292
1446526800000|2015-11-03 05:00:00|13410.8|13350.8|13489.5|13429.5|13575.3|13533.5|13391.6|13331.6|163872
1446613200000|2015-11-04 05:00:00|13489.2|13429.2|13408.6|13378.6|13566.3|13520.5|13391.8|13361.4|2435
1446699600000|2015-11-05 05:00:00|13408.7|13378.7|13402.1|13372.1|13562|13532|13346.1|13308.8|13958
1446786000000|2015-11-06 05:00:00|13449.7|13389.7|13669.6|13609.6|14046.9|14014.5|13429.7|13369.7|87051
1447045200000|2015-11-09 05:00:00|13670|13610|14170.1|14140.1|14509.9|14479.8|13670|13610|53095
1447131600000|2015-11-10 05:00:00|14033.4|13973.4|14884.2|14824.2|14950.7|14916.2|14033.3|13973.3|31598
1447218000000|2015-11-11 05:00:00|14967.5|14907.5|15247.4|15187.4|15899.8|15864.8|14662|14621.9|36304
1447304400000|2015-11-12 05:00:00|15246.7|15186.7|15472.1|15412.1|15752.3|15695.2|15135.9|15090.9|20292
1447390800000|2015-11-13 05:00:00|15470.5|15410.5|15336.4|15276.4|16040|16000|15192.1|15150.6|27994
1447650000000|2015-11-16 05:00:00|15322.7|15262.7|15460.3|15400.3|15639.5|15601|14814.4|14754.4|136859
1447736400000|2015-11-17 05:00:00|15459.3|15399.3|14742.5|14712.5|15459.3|15399.3|14651.8|14620.1|26548
1447822800000|2015-11-18 05:00:00|14741.9|14711.9|15158.5|15098.5|15283.8|15252.8|14479.2|14445.8|352689
1447909200000|2015-11-19 05:00:00|15158|15098|15071.5|15011.5|15407.3|15364.1|14904.4|14869.4|35455
1447995600000|2015-11-20 05:00:00|15064.3|15004.3|15063.2|15003.2|15354.4|15309.4|14933.2|14892.1|16642
1448254800000|2015-11-23 05:00:00|15055.4|14995.4|14844.9|14814.9|15055.4|14995.4|14669.7|14639.7|21767
1448341200000|2015-11-24 05:00:00|14844.4|14814.4|14699.6|14639.6|14934.7|14889.7|14527.7|14497.7|52330
1448427600000|2015-11-25 05:00:00|14699.2|14639.2|14453|14393|14732.5|14687.5|14354|14321.5|17435
1448600400000|2015-11-27 05:00:00|14451.3|14391.3|14371.6|14311.6|14459.1|14414.1|14230|14189.8|4885
1448859600000|2015-11-30 05:00:00|14380.5|14320.5|14228.4|14168.4|14455.8|14411.3|14171.6|14132.5|46565
1448946000000|2015-12-01 05:00:00|14228.3|14168.3|14170.2|14110.2|14228.3|14181.6|13918.7|13888.7|52457
1449032400000|2015-12-02 05:00:00|14170.1|14110.1|14074.5|14014.5|14275.9|14230.9|13941.9|13911.9|28287
1449118800000|2015-12-03 05:00:00|14116.5|14056.5|14141.5|14081.5|14210|14160|13976|13942.5|20618
1449205200000|2015-12-04 05:00:00|14108.2|14068.2|14111.4|14051.4|14215.3|14185.3|13972.9|13942.9|27308
1449464400000|2015-12-07 05:00:00|14109|14049|14309.4|14249.4|14457.6|14425.8|14109|14049|13859
1449550800000|2015-12-08 05:00:00|14311.3|14281.3|14301.8|14241.8|14441.8|14405.5|14027.6|13983.9|16579
1449637200000|2015-12-09 05:00:00|14276.2|14216.2|15176.8|15136.8|15256.8|15213|14276.2|14216.2|71856
1449723600000|2015-12-10 05:00:00|15253.6|15213.6|14850.9|14790.9|15438.1|15396.7|14642.6|14612.6|31306
1449810000000|2015-12-11 05:00:00|14999.9|14939.9|15021.3|14961.3|15113.4|15074.3|14892.6|14856.6|11327
1450069200000|2015-12-14 05:00:00|15031.1|14971.1|14969.1|14909.1|15160|15115.1|14908.2|14859.2|16759
1450155600000|2015-12-15 05:00:00|14985.8|14925.8|14818.1|14778.1|15004.3|14966.3|14644.4|14596.9|6117
1450242000000|2015-12-16 05:00:00|14741.5|14681.5|14878|14818|14987.1|14944.9|14699.4|14640.3|18450
1450328400000|2015-12-17 05:00:00|14799.3|14769.3|14528.4|14468.4|14813.6|14777.9|14338.6|14296.1|12820
1450414800000|2015-12-18 05:00:00|14474.1|14414.1|14443.4|14383.4|14491.1|14454.8|14362.5|14329.2|4539
1450674000000|2015-12-21 05:00:00|14472.6|14412.6|14374.3|14334.3|14477.2|14417.2|14168.3|14118.3|8961
1450760400000|2015-12-22 05:00:00|14333.2|14273.2|14707.7|14647.7|14753.2|14708.2|14308.4|14249.9|82383
1450846800000|2015-12-23 05:00:00|14616|14556|14793|14733|14965.1|14920.1|14616|14556|23555
1450933200000|2015-12-24 05:00:00|14802.9|14742.9|14788.4|14728.4|14919.7|14859.7|14704.5|14653.1|35732
1451278800000|2015-12-28 05:00:00|14773.9|14713.9|15007.6|14947.6|15031.8|14986.8|14773.8|14713.8|30579
1451365200000|2015-12-29 05:00:00|15014.1|14984.1|14960.9|14900.9|15125.6|15088.3|14936.1|14886.1|21691
1451451600000|2015-12-30 05:00:00|14983.5|14923.5|14380.3|14320.3|15020.1|14960.1|14274|14229|60524
1451538000000|2015-12-31 05:00:00|14401.8|14341.8|14461.5|14401.5|14609|14568.3|14297.1|14249.9|7385
1451883600000|2016-01-04 05:00:00|14494.4|14434.4|14577.8|14517.8|14663.7|14612.5|14249.2|14204.6|73344
1451970000000|2016-01-05 05:00:00|14592.7|14552.7|14385|14325|14690|14654.9|14176.5|14126.7|6267
1452056400000|2016-01-06 05:00:00|14336.2|14276.2|14580.9|14520.9|14695.1|14665.1|14244.1|14201.6|15008
1452142800000|2016-01-07 05:00:00|14539.5|14479.5|14061|14001|14555.7|14495.7|13965.8|13930.8|9187
1452229200000|2016-01-08 05:00:00|14057.4|13997.4|13570.3|13510.3|14062.5|14012.4|13463|13418|13003
1452488400000|2016-01-11 05:00:00|13505.4|13445.4|13352.6|13292.6|13505.4|13445.4|13188.3|13144.4|30020
1452574800000|2016-01-12 05:00:00|13349.5|13289.5|13233.3|13173.3|13395.4|13335.4|13123.2|13083.6|4432
1452661200000|2016-01-13 05:00:00|13228.8|13198.8|13216.7|13156.7|13500.2|13450.2|13094.2|13051.9|7146
1452747600000|2016-01-14 05:00:00|13247|13187|13171.8|13111.8|13257.3|13197.3|13015.9|12980.1|5196
1452834000000|2016-01-15 05:00:00|13078.3|13048.3|12889.4|12829.4|13150.1|13090.1|12675|12631.9|58488
1453179600000|2016-01-19 05:00:00|12977.7|12917.7|12553.7|12523.7|13050.2|12990.2|12414.7|12369.7|71670
1453266000000|2016-01-20 05:00:00|12572.2|12512.2|12142.5|12112.5|12594.1|12534.1|12039.4|12009.4|28114
1453352400000|2016-01-21 05:00:00|12139.4|12079.4|12178.4|12118.4|12343|12304.1|11388.6|11332.8|33125
1453438800000|2016-01-22 05:00:00|12202.3|12142.3|12272.3|12212.3|12427.8|12377.7|11991.4|11951.4|14650
1453698000000|2016-01-25 05:00:00|12315|12255|12419.3|12359.3|12537.1|12487.1|12253.4|12203.4|22566
1453784400000|2016-01-26 05:00:00|12453|12423|12504.5|12474.5|12558.2|12516.2|12233.1|12203.1|15239
1453870800000|2016-01-27 05:00:00|12524.5|12464.5|12445.7|12385.7|12561.8|12526.8|12312.8|12269.5|59102
1453957200000|2016-01-28 05:00:00|12440.8|12400.8|13442.6|13402.6|13449.2|13402.6|12383.3|12344.1|39656
1454043600000|2016-01-29 05:00:00|13434.7|13374.7|13276.4|13216.4|13899|13863.9|13153|13108|29545
1454302800000|2016-02-01 05:00:00|13264.7|13204.7|13431.5|13371.5|13560.9|13523.5|13218.9|13167.1|9027
1454389200000|2016-02-02 05:00:00|13446.6|13386.6|13677.3|13647.3|13794.4|13762.7|13385.9|13325.9|65377
1454475600000|2016-02-03 05:00:00|13655.3|13595.3|13600.1|13540.1|13726.4|13684.7|13416.1|13365.4|24860
1454562000000|2016-02-04 05:00:00|13610.5|13550.5|13664.5|13604.5|13750.1|13720.1|13531.9|13486.9|8746
1454648400000|2016-02-05 05:00:00|13579.1|13519.1|13478.8|13418.8|13815.4|13770.4|13359.6|13321.9|49031
1454907600000|2016-02-08 05:00:00|13527.7|13467.7|13305|13265|13535.3|13493.7|13109.5|13075|32881
1454994000000|2016-02-09 05:00:00|13326.8|13296.8|13205|13145|13524|13479|13164.1|13113.8|22658
1455080400000|2016-02-10 05:00:00|13267.8|13207.8|13190.7|13130.7|13483.3|13442.4|13080.4|13030.9|3947
1455166800000|2016-02-11 05:00:00|13203.6|13143.6|13069.3|13009.3|13278.9|13218.9|12872.6|12823.9|8823
1455253200000|2016-02-12 05:00:00|13048.6|12988.6|13053.9|12993.9|13072|13042|12838|12799.4|8739
1455598800000|2016-02-16 05:00:00|13067.8|13007.8|13587.7|13527.7|13735|13690|13000.7|12970.7|1014847
1455685200000|2016-02-17 05:00:00|13617.6|13557.6|13263.5|13203.5|13671.6|13641|13137|13091.9|601363
1455771600000|2016-02-18 05:00:00|13302.4|13242.4|13154.1|13094.1|13372.8|13312.8|12908.5|12871.9|529839
1455858000000|2016-02-19 05:00:00|13127.8|13067.8|13152.7|13092.7|13273.8|13226.3|12943.4|12906.7|1115894
1456117200000|2016-02-22 05:00:00|13114.3|13054.3|12579.2|12519.2|13155.8|13107.1|12275.1|12234|1120682
1456203600000|2016-02-23 05:00:00|12637.5|12577.5|12583.1|12553.1|12748.8|12703.8|12341.4|12291.4|219384
1456290000000|2016-02-24 05:00:00|12631.8|12601.8|12570.6|12510.6|12776.3|12731.3|12526.3|12489.6|651400
1456376400000|2016-02-25 05:00:00|12578.7|12518.7|13017.9|12957.9|13149.7|13119.2|12518|12473|991983
1456462800000|2016-02-26 05:00:00|13039.2|12979.2|12390.7|12330.7|13075.3|13030.3|12363.2|12311.1|604880
1456722000000|2016-02-29 05:00:00|12551.6|12491.6|12667.6|12607.6|12887.7|12842.7|12397.8|12337.8|177624
1456808400000|2016-03-01 05:00:00|12647.6|12587.6|12683|12653|12699.4|12666.5|12522.4|12476.4|448454
1456894800000|2016-03-02 05:00:00|12681.7|12621.7|12529.1|12469.1|12813.6|12763.9|12419|12378.5|166683
1456981200000|2016-03-03 05:00:00|12533.6|12473.6|12368.7|12308.7|12811.4|12751.4|12320.9|12275.9|111628
1457067600000|2016-03-04 05:00:00|12334.1|12304.1|12226.3|12196.3|12371.6|12314.4|12010.2|11965.2|496017
1457326800000|2016-03-07 05:00:00|12155.6|12095.6|11961.1|11901.1|12249.8|12189.8|11764.1|11722.2|7551
1457413200000|2016-03-08 05:00:00|11943.4|11883.4|12142.5|12082.5|12369.4|12324.9|11859.4|11799.4|9058
1457499600000|2016-03-09 05:00:00|12230.4|12190.4|12434.2|12374.2|12491.6|12434.1|12088.3|12053.6|4919
1457586000000|2016-03-10 05:00:00|12380.2|12320.2|12283.2|12223.2|12665.6|12622.9|12113.2|12068.2|3805
1457672400000|2016-03-11 05:00:00|12231.3|12191.3|12186.5|12126.5|12277.9|12217.9|12023.8|11983.8|3753
1457928000000|2016-03-14 04:00:00|12173.9|12113.9|12774.4|12744.4|12824.6|12780.2|12173.9|12113.9|16917
1458014400000|2016-03-15 04:00:00|12750.9|12720.9|12866.7|12806.7|12939.1|12893.9|12627.3|12584.8|6116
1458100800000|2016-03-16 04:00:00|12894.2|12834.2|12787.2|12747.2|13051.3|13018.8|12767.2|12717.2|4056
1458187200000|2016-03-17 04:00:00|12812.2|12782.2|12754.1|12694.1|12846.2|12801.2|12710|12675|2394
1458273600000|2016-03-18 04:00:00|12813.5|12753.5|12805.4|12765.4|12823.2|12783.2|12687.4|12657.4|2718
1458532800000|2016-03-21 04:00:00|12800.8|12740.8|12816.9|12756.9|12853.5|12804.3|12634.1|12594.6|2989
1458619200000|2016-03-22 04:00:00|12792.8|12732.8|13256.9|13216.9|13504.9|13466.9|12779|12719|5333
1458705600000|2016-03-23 04:00:00|13283.5|13253.5|13595.5|13555.5|13619.1|13576.9|13283.5|13251.7|4278
1458792000000|2016-03-24 04:00:00|13566|13506|13577.7|13537.7|13640.4|13600.7|13452.2|13401.2|3495
1459137600000|2016-03-28 04:00:00|13563.9|13503.9|13495.2|13435.2|13616.8|13582.9|13277|13247|6264
1459224000000|2016-03-29 04:00:00|13498.2|13458.2|13656.9|13596.9|13708.5|13670|13459.1|13405.2|3689
1459310400000|2016-03-30 04:00:00|13645.8|13585.8|14238.9|14178.9|14316.4|14271.4|13619.1|13571.6|7393
1459396800000|2016-03-31 04:00:00|14275|14245|14590.6|14530.6|14777.7|14747.7|14260.7|14215.7|7775
1459483200000|2016-04-01 04:00:00|14670.5|14610.5|14739.7|14679.7|14937.1|14907.1|14579.1|14549.1|5490
1459742400000|2016-04-04 04:00:00|14733.1|14703.1|14412.8|14382.8|14749.4|14703.1|14337.2|14307.2|3382
1459828800000|2016-04-05 04:00:00|14402|14342|14323.7|14263.7|14464.9|14434.9|14044.5|14014.5|3851
1459915200000|2016-04-06 04:00:00|14321.6|14261.6|14531.4|14471.4|14545.2|14500.2|14234.6|14191.4|2866
1460001600000|2016-04-07 04:00:00|14483.8|14423.8|14397.2|14337.2|14634.6|14589.6|14293.1|14253.1|2192
1460088000000|2016-04-08 04:00:00|14428.6|14368.6|13905.2|13845.2|14489.9|14444.9|13787.8|13742.8|5219
1460347200000|2016-04-11 04:00:00|13905.8|13845.8|13736.1|13676.1|13974.3|13936.3|13670.7|13637|3146
1460433600000|2016-04-12 04:00:00|13697.6|13637.6|13778.3|13718.3|13789.9|13752.5|13357.8|13319.2|4232
1460520000000|2016-04-13 04:00:00|13867.6|13807.6|14158.9|14118.9|14323.7|14293.7|13856.9|13796.9|2944
1460606400000|2016-04-14 04:00:00|14184.1|14124.1|13954.8|13894.8|14355.2|14295.2|13918.7|13877.7|1715
1460692800000|2016-04-15 04:00:00|13911.9|13851.9|14030.2|13970.2|14079.4|14039.4|13714.1|13674.1|2518
1460952000000|2016-04-18 04:00:00|13936|13876|13960|13900|14213.3|14157.6|13858.1|13818.4|1908
1461038400000|2016-04-19 04:00:00|13960.4|13930.4|13713.1|13653.1|13980.4|13940.4|13545.9|13515.9|3270
1461124800000|2016-04-20 04:00:00|13667.6|13607.6|13330.5|13270.5|13712.2|13652.2|13180.6|13145.6|3600
1461211200000|2016-04-21 04:00:00|13283.6|13223.6|13019|12959|13303.1|13243.1|12772.5|12742.1|4683
1461297600000|2016-04-22 04:00:00|12948.5|12888.5|12768|12708|13368.2|13329.3|12731.5|12671.5|9027
1461556800000|2016-04-25 04:00:00|12843.8|12783.8|12802|12742|12872.5|12827.5|12606.4|12561.4|3798
1461643200000|2016-04-26 04:00:00|12840.5|12800.5|12677.3|12637.3|12962.4|12918|12619.5|12589.5|5256
1461729600000|2016-04-27 04:00:00|12685.5|12625.5|12673.9|12633.9|12704.3|12651.2|12538.7|12498.6|2578
1461816000000|2016-04-28 04:00:00|12709.2|12649.2|12584.9|12524.9|12800.3|12753.6|12436.3|12395.7|3015
1461902400000|2016-04-29 04:00:00|12624.2|12564.2|12998.3|12938.3|13022|12977|12506.9|12474.4|3917
1462161600000|2016-05-02 04:00:00|13037.2|12977.2|13646.8|13586.8|13668.7|13625.9|13001.2|12941.2|5538
1462248000000|2016-05-03 04:00:00|13636.7|13576.7|13524.8|13464.8|13905.6|13871.7|13368.8|13323.8|5854
1462334400000|2016-05-04 04:00:00|13532.2|13472.2|13896.3|13836.3|13906.2|13875.8|13524.3|13464.3|3501
1462420800000|2016-05-05 04:00:00|13841.9|13781.9|13774.6|13714.6|13966.5|13930.9|13696.5|13661.5|2267
1462507200000|2016-05-06 04:00:00|13677.6|13617.6|14088.8|14028.8|14130.9|14093|13606.7|13556.7|3401
1462766400000|2016-05-09 04:00:00|14110.6|14050.6|14151.8|14091.8|14333.7|14301.2|14051.6|13991.7|4068
1462852800000|2016-05-10 04:00:00|14100|14040|14399.8|14369.8|14422.3|14382.3|13902.5|13857.5|5067
1462939200000|2016-05-11 04:00:00|14374.7|14344.7|14582.1|14522.1|14647.1|14617.1|14364.7|14327.2|3622
1463025600000|2016-05-12 04:00:00|14532.1|14502.1|14733|14673|14763|14725.1|14502|14442|3000
1463112000000|2016-05-13 04:00:00|14718.2|14658.2|14587.7|14557.7|14738.7|14708.7|14271.8|14211.8|4746
1463371200000|2016-05-16 04:00:00|14597.6|14537.6|14395|14335|14606.3|14549.7|14006.9|13974.4|6259
1463457600000|2016-05-17 04:00:00|14395.5|14335.5|14665|14605|14698.7|14657.5|14312.1|14262.4|4981
1463544000000|2016-05-18 04:00:00|14608.2|14548.2|14628.6|14568.6|14720.4|14684.1|14474|14431.5|3269
1463630400000|2016-05-19 04:00:00|14602.9|14542.9|14803.6|14773.6|14989.5|14945|14534.6|14489.6|3128
1463716800000|2016-05-20 04:00:00|14836.2|14776.2|15036.3|14996.3|15048.8|15013.8|14776.3|14746.3|2678
1463976000000|2016-05-23 04:00:00|15015.9|14955.9|14812.5|14752.5|15044.6|14998.2|14701.5|14656.5|565
1464062400000|2016-05-24 04:00:00|14757.1|14697.1|14601.9|14541.9|14794.6|14743.7|14448.1|14409.9|632
1464148800000|2016-05-25 04:00:00|14568.1|14508.1|14838|14808|14912.4|14878|14417.5|14372.5|608
1464235200000|2016-05-26 04:00:00|14823.7|14783.7|14855|14815|14901.2|14871.2|14757.7|14708.7|335
1464321600000|2016-05-27 04:00:00|14877.2|14837.2|14703.6|14663.6|14892.5|14852.9|14571.1|14523.2|543
1464667200000|2016-05-31 04:00:00|14675|14615|15315.8|15255.8|15484.2|15425.6|14658.4|14613.4|1840
1464753600000|2016-06-01 04:00:00|15320.2|15290.2|15374.1|15344.1|15491.3|15453.2|15226.1|15196.1|1397
1464840000000|2016-06-02 04:00:00|15379.1|15349.1|15769.4|15729.4|15823.7|15779|15372.3|15315|1950
1464926400000|2016-06-03 04:00:00|15713|15673|15986.5|15946.5|16005.5|15964|15611.4|15576.4|1587
1465185600000|2016-06-06 04:00:00|15904.1|15874.1|16723|16683|16823|16793|15876.4|15846.4|2299
1465272000000|2016-06-07 04:00:00|16668.1|16638.1|16684|16624|17285.4|17240.6|16607.3|16562.3|1582
1465358400000|2016-06-08 04:00:00|16603|16573|16485.4|16425.4|16784|16754|16363.9|16333.9|1199
1465444800000|2016-06-09 04:00:00|16412.1|16382.1|16690|16630|16904.7|16853.5|16326.4|16266.4|1093
1465531200000|2016-06-10 04:00:00|16703|16643|16891.5|16831.5|16934.2|16890.4|16450.1|16416.5|983
1465790400000|2016-06-13 04:00:00|16942.8|16882.8|16753.1|16693.1|16970.9|16910.9|16590.5|16550.5|740
1465876800000|2016-06-14 04:00:00|16733|16673|16499.7|16439.7|16890.7|16834.9|16347.3|16304.4|896
1465963200000|2016-06-15 04:00:00|16438.8|16378.8|16329|16289|16500|16440|16074.7|16044.7|886
1466049600000|2016-06-16 04:00:00|16326.9|16266.9|16737.5|16677.5|16742.5|16711.6|16086.9|16056.9|1055
1466136000000|2016-06-17 04:00:00|16672.3|16632.3|16895.6|16865.6|16945|16911.2|16468.7|16419.3|1528
1466395200000|2016-06-20 04:00:00|16940.1|16910.1|16828.9|16768.9|16940.9|16910.9|16607.1|16562.1|1066
1466481600000|2016-06-21 04:00:00|16742.7|16682.7|16739.9|16679.9|16935.2|16894.3|16660.9|16623.2|1683
1466568000000|2016-06-22 04:00:00|16715.7|16655.7|16686.3|16646.3|16784.8|16739|16530.4|16485.3|1372
1466654400000|2016-06-23 04:00:00|16691.8|16631.8|17133.8|17103.8|17174.3|17144.3|16604.3|16554.3|1631
1466740800000|2016-06-24 04:00:00|16720.3|16660.3|16929|16869|17375.8|17335.8|16469|16431.5|1477
1467000000000|2016-06-27 04:00:00|16946.5|16886.5|16826.1|16786.1|16981.6|16934.1|16527.9|16497.9|1173
1467086400000|2016-06-28 04:00:00|16795.2|16735.2|16935.7|16875.7|17017.7|16965|16699.4|16646.3|741
1467172800000|2016-06-29 04:00:00|16895.5|16835.5|17428.5|17368.5|17764.4|17704.4|16816|16770.5|944
1467259200000|2016-06-30 04:00:00|17460.7|17430.7|17789.9|17729.9|18020.7|17988.3|17432.8|17387.8|1204
1467345600000|2016-07-01 04:00:00|17832.7|17772.7|17818.4|17758.4|18052|18005.6|17796.3|17736.3|846
1467691200000|2016-07-05 04:00:00|17769.5|17709.5|18409.4|18349.4|18534.5|18493.9|17571.9|17511.9|830
1467777600000|2016-07-06 04:00:00|18466.8|18406.8|18466|18406|18862.6|18826.9|18254.3|18194.3|940
1467864000000|2016-07-07 04:00:00|18405.4|18345.4|18466.6|18436.6|18726.8|18691.8|18337.6|18277.6|725
1467950400000|2016-07-08 04:00:00|18423.2|18363.2|18809.7|18779.7|18824.6|18792.1|18390.5|18338.4|474
1468209600000|2016-07-11 04:00:00|18790.2|18730.2|17937|17897|18877.6|18842.6|17811.5|17781.4|926
1468296000000|2016-07-12 04:00:00|17918.3|17858.3|17764|17704|18098.4|18053.4|17547|17512.2|476
1468382400000|2016-07-13 04:00:00|17753.4|17693.4|18028.4|17968.4|18164.8|18114.8|17725.9|17665.9|407
1468468800000|2016-07-14 04:00:00|18128|18068|18325.6|18285.6|18548|18518|18128|18068|361
1468555200000|2016-07-15 04:00:00|18385.6|18325.6|18410.5|18350.5|18560.6|18517.9|18140.9|18080.9|306
1468814400000|2016-07-18 04:00:00|18364.2|18304.2|18485.4|18425.4|18501.2|18461.5|18196|18152.3|339
1468900800000|2016-07-19 04:00:00|18444.7|18384.7|18260.7|18200.7|18633.6|18590.6|18133.1|18100.3|413
1468987200000|2016-07-20 04:00:00|18262.7|18202.7|18446.1|18416.1|18449.3|18416.1|18129.2|18099.2|349
1469073600000|2016-07-21 04:00:00|18386.6|18326.6|18118.5|18058.5|18424.9|18364.9|17999.3|17942.7|536
1469160000000|2016-07-22 04:00:00|18079.9|18049.9|18131.9|18071.9|18329.3|18294.3|17936.5|17884|772
1469419200000|2016-07-25 04:00:00|18069.6|18009.6|18735.5|18675.5|18768.8|18725.5|17962.7|17910.8|740
1469505600000|2016-07-26 04:00:00|18720.3|18660.3|19261.2|19201.2|19538.1|19502.5|18517.9|18477.9|832
1469592000000|2016-07-27 04:00:00|19311.6|19251.6|18947.5|18887.5|19528.8|19476.9|18892.3|18838.7|839
1469678400000|2016-07-28 04:00:00|18894.3|18834.3|18048.8|17988.8|19030.8|18985.8|18001.4|17971.4|977
1469764800000|2016-07-29 04:00:00|17427.9|17367.9|17579.2|17519.2|17596|17566|17301.2|17267.7|1634
1470024000000|2016-08-01 04:00:00|17557.6|17497.6|18187.9|18127.9|18330.3|18280.4|17528.5|17480.2|1001
1470110400000|2016-08-02 04:00:00|18113.6|18083.6|17126.7|17096.7|18179.2|18143.5|17116.9|17086.9|1299
1470196800000|2016-08-03 04:00:00|17110.9|17070.9|17346|17306|17400|17361.6|16921.5|16881.2|1344
1470283200000|2016-08-04 04:00:00|17328.8|17268.8|17530.5|17470.5|17682|17627|17078.6|17018.6|688
1470369600000|2016-08-05 04:00:00|17436.6|17376.6|18461.8|18421.8|18508.8|18461.7|17436.6|17376.6|1127
1470628800000|2016-08-08 04:00:00|18458.8|18398.8|17818.1|17758.1|19023|18973|17650.5|17615.5|1032
1470715200000|2016-08-09 04:00:00|17866.8|17826.8|18359.8|18299.8|18502.7|18442.7|17712.2|17674.2|1277
1470801600000|2016-08-10 04:00:00|18381|18321|18327.2|18267.2|18517|18474.7|17895.5|17848|1550
1470888000000|2016-08-11 04:00:00|18301.4|18241.4|18489.5|18449.5|18708.9|18661.4|18194.2|18164.2|859
1470974400000|2016-08-12 04:00:00|18504.9|18444.9|18279.4|18219.4|18538.1|18490|17984.6|17924.6|701
1471233600000|2016-08-15 04:00:00|18309.3|18249.3|18322.5|18262.5|18552.5|18513|18118.6|18075|1147
1471320000000|2016-08-16 04:00:00|18259.9|18199.9|17894.2|17834.2|18309.5|18249.5|17764.2|17704.2|1053
1471406400000|2016-08-17 04:00:00|17875.2|17815.2|17721.5|17661.5|17878.2|17829.7|17493.4|17447.4|1118
1471492800000|2016-08-18 04:00:00|17625.6|17595.6|17770.2|17710.2|17868|17808|17501.2|17449.5|1137
1471579200000|2016-08-19 04:00:00|17748.7|17688.7|18033.9|18003.9|18093.2|18043.2|17646.4|17586.4|812
1471838400000|2016-08-22 04:00:00|18046.8|17986.8|17977|17917|18296.8|18236.8|17830.7|17799|1284
1471924800000|2016-08-23 04:00:00|17994.6|17934.6|18686.7|18626.7|18844.4|18802.1|17984.6|17924.6|800
1472011200000|2016-08-24 04:00:00|18760.8|18700.8|18823.3|18763.3|18852.6|18794.8|18396.5|18336.5|488
1472097600000|2016-08-25 04:00:00|18796.2|18766.2|18668.9|18628.9|18801.2|18766.2|18326.1|18266.1|288
1472184000000|2016-08-26 04:00:00|18470.8|18410.8|18613.9|18553.9|18638.2|18601.4|18308.3|18274.4|600
1472443200000|2016-08-29 04:00:00|18656|18596|19050.5|18990.5|19135.3|19105.3|18602.3|18542.3|914
1472529600000|2016-08-30 04:00:00|19047.3|18987.3|18908|18848|19241.3|19181.3|18832.8|18783.7|925
1472616000000|2016-08-31 04:00:00|18898.6|18838.6|18522|18462|18898.6|18856.1|18313.9|18283.9|768
1472702400000|2016-09-01 04:00:00|18456.7|18396.7|19176.7|19136.7|19454.7|19417.9|18448.4|18388.4|1628
1472788800000|2016-09-02 04:00:00|19132.5|19072.5|18652.3|18612.3|19279.2|19246.7|18528|18478.7|797
1473134400000|2016-09-06 04:00:00|18632.4|18572.4|19228|19188|19265.5|19215.5|18511.2|18461.7|586
1473220800000|2016-09-07 04:00:00|19144.7|19084.7|19220.5|19160.5|19264.7|19217.1|18933.5|18894.8|622
1473307200000|2016-09-08 04:00:00|19177.2|19117.2|19552.6|19492.6|19742.2|19704.9|19159.7|19099.7|762
1473393600000|2016-09-09 04:00:00|19499.3|19439.3|19811.5|19771.5|19994.4|19956.9|19419.3|19359.3|953
1473652800000|2016-09-12 04:00:00|19687.8|19657.8|19337.1|19277.1|19762.8|19722.9|19049.8|19014.8|633
1473739200000|2016-09-13 04:00:00|19372.1|19312.1|19839.6|19809.6|19847|19812.2|19019.2|18985.4|805
1473825600000|2016-09-14 04:00:00|19656.4|19596.4|19519.3|19459.3|19801.4|19744.3|19514.9|19454.9|374
1473912000000|2016-09-15 04:00:00|19476.4|19436.4|19479.4|19419.4|19663.6|19626.1|19408|19358|387
1473998400000|2016-09-16 04:00:00|19690.1|19650.1|19643.9|19603.9|19779.9|19719.9|19540.6|19480.6|359
1474257600000|2016-09-19 04:00:00|19567.3|19537.3|19859.1|19799.1|19878|19848|19241|19196|524
1474344000000|2016-09-20 04:00:00|19810.7|19750.7|20388.4|20328.4|20530.7|20476.3|19810.7|19750.7|1075
1474430400000|2016-09-21 04:00:00|20423.7|20363.7|19887.7|19857.7|20585.3|20545.3|19817.6|19785.8|515
1474516800000|2016-09-22 04:00:00|19853|19793|20326.1|20266.1|20498|20460.5|19835|19777.3|456
1474603200000|2016-09-23 04:00:00|20288.8|20228.8|20261.4|20201.4|20541.4|20499.4|20016|19962|555
1474862400000|2016-09-26 04:00:00|20197.3|20137.3|20346.8|20286.8|20455|20425|20133.1|20082.3|411
1474948800000|2016-09-27 04:00:00|20168|20108|20742|20712|20814.3|20782.9|20168|20108|782
1475035200000|2016-09-28 04:00:00|20816.9|20786.9|20400.8|20340.8|21681.7|21631.7|20070.8|20018.9|1507
1475121600000|2016-09-29 04:00:00|20454.3|20394.3|20320.9|20260.9|20504.7|20451.2|20189.3|20148.5|713
1475208000000|2016-09-30 04:00:00|20286.4|20226.4|20429.6|20369.6|20828.9|20768.9|20200|20160.9|878
1475467200000|2016-10-03 04:00:00|20421.5|20381.5|19741.8|19681.8|20421.5|20381.5|19499.4|19462.2|1773
1475553600000|2016-10-04 04:00:00|19787.9|19757.9|20252.4|20192.4|20332.6|20285.2|19787.9|19757.9|1095
1475640000000|2016-10-05 04:00:00|20407.4|20367.4|19990.5|19930.5|20502.7|20463.1|19702.2|19642.2|1284
1475726400000|2016-10-06 04:00:00|20239.6|20179.6|19810|19750|20342.4|20294|19773.8|19726.3|966
1475812800000|2016-10-07 04:00:00|19846.9|19816.9|19783.9|19723.9|19846.9|19816.9|19502.6|19462.6|895
1476072000000|2016-10-10 04:00:00|19720.6|19660.6|20163.3|20103.3|20332.5|20296.2|19593|19555.5|1074
1476158400000|2016-10-11 04:00:00|20093.4|20033.4|19990.2|19930.2|20200.6|20140.6|19801.6|19746.6|966
1476244800000|2016-10-12 04:00:00|19938|19878|19876|19816|20082.5|20045.1|19674.7|19614.7|836
1476331200000|2016-10-13 04:00:00|19816.5|19776.5|19196.4|19136.4|20010.6|19975.5|19001.2|18965.9|1764
1476417600000|2016-10-14 04:00:00|19288.2|19228.2|18795.6|18735.6|19288.2|19228.2|18697.8|18661.7|1274
1476676800000|2016-10-17 04:00:00|18852.6|18792.6|18854.6|18794.6|19102.9|19043.7|18724.8|18686.9|1280
1476763200000|2016-10-18 04:00:00|18858.6|18828.6|19166.9|19136.9|19223.5|19182|18653.4|18621.3|1192
1476849600000|2016-10-19 04:00:00|19085.7|19025.7|19596.6|19536.6|19720.8|19665|19085.7|19025.7|1256
1476936000000|2016-10-20 04:00:00|19552.8|19522.8|19583.9|19523.9|19716|19666.8|19369.2|19315.8|1389
1477022400000|2016-10-21 04:00:00|19565.7|19505.7|19961.2|19901.2|20026.1|19971.1|19500.2|19458.2|965
1477281600000|2016-10-24 04:00:00|19954.6|19894.6|20530.4|20470.4|20657.3|20597.3|19923.4|19863.4|1264
1477368000000|2016-10-25 04:00:00|20522.5|20492.5|20683.4|20623.4|20830.4|20797.9|20434.9|20374.9|694
1477454400000|2016-10-26 04:00:00|20646|20586|20886.6|20826.6|20936|20876|20624.4|20564.4|562
1477540800000|2016-10-27 04:00:00|20870.8|20840.8|21260.3|21200.3|21450.3|21419.2|20847.1|20807.1|1620
1477627200000|2016-10-28 04:00:00|21249.4|21189.4|21387.9|21327.9|21499.4|21466.6|21190.8|21145.8|1148
1477886400000|2016-10-31 04:00:00|21220.4|21160.4|21399.5|21369.5|21563.9|21525.9|20914.6|20868.8|1448
1477972800000|2016-11-01 04:00:00|21411.8|21381.8|22481.9|22451.9|22481.9|22451.9|21318.9|21288.9|1846
1478059200000|2016-11-02 04:00:00|22456.8|22426.8|22552.8|22492.8|22803.4|22767.3|22275.8|22239.7|1564
1478145600000|2016-11-03 04:00:00|22557.3|22497.3|21841.5|21781.5|22557.3|22507.8|21801.2|21755.8|922
1478232000000|2016-11-04 04:00:00|21955.3|21895.3|22027.2|21967.2|22162.5|22120|21709.2|21679.2|603
1478494800000|2016-11-07 05:00:00|22004.5|21944.5|22268.1|22208.1|22329.6|22281.5|21987.1|21944.5|508
1478581200000|2016-11-08 05:00:00|22269.4|22209.4|21648.6|21588.6|22284.4|22224.4|21544.1|21514|944
1478667600000|2016-11-09 05:00:00|21553|21493|21765|21705|22003.7|21958.7|21486.8|21446.8|421
1478754000000|2016-11-10 05:00:00|21690.2|21630.2|21740.7|21680.7|21944.5|21899.8|21663.3|21609.3|401
1478840400000|2016-11-11 05:00:00|21708.1|21678.1|21351.3|21321.3|21990.5|21951.3|21119.1|21074.1|529
1479099600000|2016-11-14 05:00:00|21255.8|21195.8|20826.8|20786.8|21294.4|21234.4|20595.8|20562.9|735
1479186000000|2016-11-15 05:00:00|20659.8|20599.8|20895.5|20835.5|21223.8|21178.8|20543.2|20498.2|649
1479272400000|2016-11-16 05:00:00|20923.2|20863.2|20942.6|20882.6|20965.2|20934.7|20639.6|20607.5|474
1479358800000|2016-11-17 05:00:00|20891.7|20831.7|21229.4|21169.4|21279.5|21219.5|20699.3|20667.5|540
1479445200000|2016-11-18 05:00:00|21284.2|21224.2|21274.5|21214.5|21724.4|21694.4|21069.7|21024.7|683
1479704400000|2016-11-21 05:00:00|21140.3|21080.3|21248.1|21188.1|21398.9|21355.9|21070.7|21019.3|283
1479790800000|2016-11-22 05:00:00|21217.6|21157.6|21051.9|20991.9|21240.3|21180.3|21007|20977|390
1479877200000|2016-11-23 05:00:00|21050.4|20990.4|21225.9|21165.9|21492.9|21432.9|21037.9|20990.4|265
1480050000000|2016-11-25 05:00:00|21165|21105|21578.9|21518.9|21589.5|21559.5|20731.6|20691.6|541
1480309200000|2016-11-28 05:00:00|21576.4|21516.4|21327.3|21267.3|22001.6|21961.6|21194.8|21134.8|515
1480395600000|2016-11-29 05:00:00|21340.7|21280.7|21617.6|21557.6|21632.7|21592.7|20894|20854|590
1480482000000|2016-11-30 05:00:00|21583.2|21523.2|21653.7|21593.7|21769.1|21735.7|21420.5|21375.4|523
1480568400000|2016-12-01 05:00:00|21585|21525|21997.6|21937.6|22307.1|22273.7|21585|21525|1130
1480654800000|2016-12-02 05:00:00|21922.6|21862.6|21902.8|21842.8|22117.8|22066.9|21839.7|21799.7|486
1480914000000|2016-12-05 05:00:00|21944.8|21884.8|21867.5|21807.5|22042.6|22006.9|21634.1|21599.1|547
1481000400000|2016-12-06 05:00:00|21921.8|21861.8|21616.2|21556.2|21921.8|21861.8|21434.8|21392.2|596
1481086800000|2016-12-07 05:00:00|21662.9|21602.9|21333.2|21273.2|21743.2|21686.1|21170.4|21110.4|464
1481173200000|2016-12-08 05:00:00|21293.5|21233.5|21199.2|21139.2|21416|21356|20991.6|20956.6|536
1481259600000|2016-12-09 05:00:00|21263.9|21203.9|21117.3|21057.3|21270|21211.1|20950.4|20898|516
1481518800000|2016-12-12 05:00:00|21073.2|21013.2|20257.9|20217.9|21073.2|21013.2|20249.9|20209.5|1290
1481605200000|2016-12-13 05:00:00|20257.3|20217.3|20117.9|20087.9|20310|20266.1|19904.1|19869.7|1656
1481691600000|2016-12-14 05:00:00|20070.9|20040.9|20072.1|20012.1|20139.5|20098|19958.4|19922.3|948
1481778000000|2016-12-15 05:00:00|20048|19988|19464.9|19404.9|20048|19988|19195.9|19154.5|2722
1481864400000|2016-12-16 05:00:00|19503.6|19443.6|19392.8|19332.8|19503.6|19454.7|19298.1|19267|1285
1482123600000|2016-12-19 05:00:00|19399.2|19339.2|19901.2|19841.2|20196|20136|19373.8|19320.3|1771
1482210000000|2016-12-20 05:00:00|19789.6|19759.6|20002.8|19942.8|20054.4|20022.7|19789.6|19759.6|1571
1482296400000|2016-12-21 05:00:00|19986|19926|19614.6|19554.6|20072|20017.9|19520|19478.9|1606
1482382800000|2016-12-22 05:00:00|19539|19479|19299.3|19239.3|19545.9|19493.8|19190.4|19149.7|1106
1482469200000|2016-12-23 05:00:00|19308.3|19248.3|19045.6|18985.6|19352.6|19292.6|18923.2|18886|608
1482814800000|2016-12-27 05:00:00|18975.6|18915.6|19026.6|18966.6|19290.4|19252.9|18840.3|18795.2|923
1482901200000|2016-12-28 05:00:00|19042.2|19012.2|18762.7|18732.7|19081.7|19021.7|18729.3|18699.3|958
1482987600000|2016-12-29 05:00:00|18779.6|18719.6|19087.1|19027.1|19160.5|19121.2|18645.9|18608.4|882
1483074000000|2016-12-30 05:00:00|19024.1|18994.1|19410.4|19350.4|19468.9|19438.9|19024.1|18981.5|683
1483419600000|2017-01-03 05:00:00|19311|19281|19450|19410|19517.7|19485.5|19302.5|19252.5|686
1483506000000|2017-01-04 05:00:00|19477.1|19417.1|19380.5|19320.5|19792.3|19749.6|19322.1|19280.2|678
1483592400000|2017-01-05 05:00:00|19174.4|19144.4|18970.5|18910.5|19269.4|19224.4|18913.4|18882.9|497
1483678800000|2017-01-06 05:00:00|18996.6|18936.6|18404.9|18344.9|18996.6|18936.6|18153.5|18120.4|1762
1483938000000|2017-01-09 05:00:00|18347.1|18317.1|18055.3|17995.3|18592.5|18555|17834.8|17774.8|1313
1484024400000|2017-01-10 05:00:00|17900.8|17840.8|18136.7|18106.7|18329.4|18299.4|17730.7|17700.7|1138
1484110800000|2017-01-11 05:00:00|18301.1|18241.1|18399.1|18339.1|18460.6|18423.1|18171|18130.9|620
1484197200000|2017-01-12 05:00:00|18407.4|18377.4|18449|18419|18814.7|18754.7|18334.7|18304.7|685
1484283600000|2017-01-13 05:00:00|18492.9|18432.9|18298|18258|18492.9|18438.7|18155.6|18113.2|682
1484629200000|2017-01-17 05:00:00|18331.9|18271.9|17320.2|17290.2|18436.9|18406.9|17306.3|17276.1|1937
1484715600000|2017-01-18 05:00:00|17338.7|17308.7|17030.6|16970.6|17470.8|17431.5|16707.1|16674.3|1467
1484802000000|2017-01-19 05:00:00|16926.9|16896.9|16752.5|16692.5|16971.3|16931.3|16702|16660.3|909
1484888400000|2017-01-20 05:00:00|16810.8|16750.8|16701.4|16671.4|16815.8|16780.7|16512.8|16480.3|980
1485147600000|2017-01-23 05:00:00|16742.6|16682.6|16231.1|16201.1|16847.9|16814.1|16011.7|15981.7|1697
1485234000000|2017-01-24 05:00:00|16281.2|16251.2|16568.7|16508.7|16602.3|16564.9|16214.2|16184.2|949
1485320400000|2017-01-25 05:00:00|16523|16493|16473|16413|16726.1|16696.1|16330.5|16300.5|1008
1485406800000|2017-01-26 05:00:00|16477.5|16417.5|16375.1|16315.1|16879.3|16819.3|15951.8|15913.1|1169
1485493200000|2017-01-27 05:00:00|16414|16354|17291|17261|17311.3|17261|16404|16344|889
1485752400000|2017-01-30 05:00:00|17294.8|17254.8|17558.4|17498.4|17797.4|17767.4|17265.9|17205.9|1532
1485838800000|2017-01-31 05:00:00|17587|17557|17213.6|17153.6|17587.1|17557|17090.6|17030.6|763
1485925200000|2017-02-01 05:00:00|17212.5|17152.5|17004.1|16944.1|17317.8|17284|16788.8|16753.8|1006
1486011600000|2017-02-02 05:00:00|17003.2|16973.2|16529.7|16469.7|17187.9|17144.8|16451.5|16416.5|804
1486098000000|2017-02-03 05:00:00|16513.9|16453.9|16490.1|16450.1|16640.6|16596.6|16389.8|16357.8|646
1486357200000|2017-02-06 05:00:00|16534.8|16474.8|16390.5|16350.5|16572.5|16532.5|16352.2|16322.2|535
1486443600000|2017-02-07 05:00:00|16412.8|16352.8|16807.3|16747.3|16862.3|16822.3|16371|16341|694
1486530000000|2017-02-08 05:00:00|16804.8|16774.8|17032.4|17002.4|17238.6|17198.6|16701.1|16641.1|739
1486616400000|2017-02-09 05:00:00|17023.9|16983.9|17140.5|17080.5|17250.3|17210.3|16928.7|16878.7|685
1486702800000|2017-02-10 05:00:00|17179.1|17119.1|16740.6|16680.6|17235.3|17195.2|16488.2|16443.2|1063
1486962000000|2017-02-13 05:00:00|16761.1|16701.1|16613.1|16583.1|16989.6|16941.8|16548.9|16508.9|1113
1487048400000|2017-02-14 05:00:00|16653.2|16593.2|16789.4|16759.4|17071.9|17011.9|16653.2|16593.2|920
1487134800000|2017-02-15 05:00:00|16759.1|16729.1|17295.2|17235.2|17332.8|17302.8|16759.1|16729.1|1016
1487221200000|2017-02-16 05:00:00|17277.8|17217.8|17187.6|17127.6|17512.7|17462.2|17086.4|17054.9|1059
1487307600000|2017-02-17 05:00:00|17283.1|17223.1|17276.9|17216.9|17376.4|17346.4|17157.2|17097.2|882
1487653200000|2017-02-21 05:00:00|17254|17224|17092.9|17032.9|17306.6|17264.5|17058.1|17021.1|1480
1487739600000|2017-02-22 05:00:00|17061.2|17021.2|16969.4|16909.4|17203.9|17168.2|16915.5|16879|1039
1487826000000|2017-02-23 05:00:00|17021.9|16961.9|17065.8|17005.8|17235.2|17195.9|17005.8|16956.9|808
1487912400000|2017-02-24 05:00:00|17064.3|17004.3|16701.9|16641.9|17216.6|17165.8|16615.7|16555.7|828
1488171600000|2017-02-27 05:00:00|16657.8|16617.8|15954.3|15924.3|16657.8|16617.8|15792.4|15732.4|458
1488258000000|2017-02-28 05:00:00|15827.4|15767.4|16235.7|16175.7|16314.1|16254.1|15669.2|15631.7|188
1488344400000|2017-03-01 05:00:00|16197.4|16137.4|16242.3|16182.3|16567.8|16507.8|15986.9|15926.9|10
1488430800000|2017-03-02 05:00:00|16284.3|16224.3|16546.6|16486.6|16604.2|16544.2|16251.7|16191.7|2
1488517200000|2017-03-03 05:00:00|16593.7|16533.7|16933.4|16873.4|16964.7|16904.7|16593.7|16533.7|1
1488776400000|2017-03-06 05:00:00|16919.2|16859.2|17434.6|17374.6|17470.7|17410.7|16919.2|16859.2|0
1488862800000|2017-03-07 05:00:00|17430.7|17370.7|17595.8|17535.8|17676.7|17634.9|17342.5|17306.7|786
1488949200000|2017-03-08 05:00:00|17530.5|17500.5|17465.7|17405.7|17749.7|17719.7|17436.8|17405.7|616
1489035600000|2017-03-09 05:00:00|17458|17398|17223|17163|17619|17589|17140.6|17103.2|759
1489122000000|2017-03-10 05:00:00|17141.9|17111.9|17192.5|17162.5|17367.4|17307.4|17084.4|17027.2|364
1489377600000|2017-03-13 04:00:00|17213.4|17153.4|17253.7|17193.7|17321.7|17284.1|17116.1|17083.6|352
1489464000000|2017-03-14 04:00:00|17245|17185|17528|17468|17715.8|17673.3|16903|16843|786
1489550400000|2017-03-15 04:00:00|17530.4|17470.4|17798.2|17738.2|17909.3|17874.3|17361.1|17301.1|576
1489636800000|2017-03-16 04:00:00|17803.1|17773.1|17739|17699|17867.9|17818.2|17688.4|17635.6|556
1489723200000|2017-03-17 04:00:00|17711.6|17681.6|18040.5|17980.5|18109.5|18069.9|17523.4|17493.4|792
1489982400000|2017-03-20 04:00:00|18053.9|17993.9|18157.5|18097.5|18349.6|18319.3|18021.6|17981.6|697
1490068800000|2017-03-21 04:00:00|18155.3|18095.3|18834|18774|19033.7|19003.7|18155.3|18095.3|1553
1490155200000|2017-03-22 04:00:00|18832.7|18772.7|18680.1|18620.1|18940.3|18900.3|18634.2|18604.2|1130
1490241600000|2017-03-23 04:00:00|18621.1|18561.1|18118.9|18088.9|18661.4|18626.4|18118.9|18074.2|659
1490328000000|2017-03-24 04:00:00|18167.4|18107.4|17908.7|17848.7|18179.9|18120.4|17773.2|17729.7|743
1490587200000|2017-03-27 04:00:00|17888.6|17828.6|17268.3|17228.3|17888.6|17828.6|16973.4|16943.4|1355
1490673600000|2017-03-28 04:00:00|17193.2|17133.2|16907|16847|17193.2|17133.2|16780|16748.1|900
1490760000000|2017-03-29 04:00:00|16917.1|16857.1|16760.7|16700.7|16917.1|16857.1|16561.6|16525.9|859
1490846400000|2017-03-30 04:00:00|16749.9|16719.9|16194.5|16134.5|16870.8|16821.6|15917.3|15877.5|1648
1490932800000|2017-03-31 04:00:00|16158.1|16098.1|15427.4|15367.4|16213.1|16153.1|15152.5|15122.5|2139
1491192000000|2017-04-03 04:00:00|15598.8|15538.8|15263|15223|15819.5|15774.5|15129.6|15090.3|1077
1491278400000|2017-04-04 04:00:00|15367.8|15307.8|15778.9|15738.9|15883.5|15852.5|14962.6|14929.5|1186
1491364800000|2017-04-05 04:00:00|15823.5|15763.5|15745.1|15685.1|15969|15939|15607.8|15575.4|1131
1491451200000|2017-04-06 04:00:00|15793.2|15733.2|16016.8|15956.8|16097.5|16063.3|15648.1|15588.1|730
1491537600000|2017-04-07 04:00:00|16008.3|15948.3|16466|16406|16473.8|16437.6|16008.3|15948.3|774
1491796800000|2017-04-10 04:00:00|16410.8|16350.8|16361.7|16331.7|16493.4|16462.2|16262.5|16221.4|822
1491883200000|2017-04-11 04:00:00|16328.4|16298.4|15907.9|15847.9|16328.4|16298.4|15778.7|15737.2|941
1491969600000|2017-04-12 04:00:00|15827.3|15797.3|15833.6|15773.6|15890.4|15839.2|15681.9|15643.3|362
1492056000000|2017-04-13 04:00:00|15803.9|15743.9|15830.1|15770.1|15933.8|15887.1|15640.8|15599.3|874
1492401600000|2017-04-17 04:00:00|15762.5|15722.5|15583.6|15523.6|15922.3|15862.3|15239.8|15200.4|685
1492488000000|2017-04-18 04:00:00|15546.7|15486.7|15837.6|15777.6|15949.7|15919.7|15546.7|15486.7|733
1492574400000|2017-04-19 04:00:00|15832.1|15772.1|15908.3|15868.3|16204.3|16167.3|15832.1|15772.1|524
1492660800000|2017-04-20 04:00:00|15874|15814|15554.1|15494.1|15907.3|15847.3|15467.1|15430.4|381
1492747200000|2017-04-21 04:00:00|15549.1|15489.1|15528.1|15498.1|15592.9|15532.9|15410.5|15368.2|795
1493006400000|2017-04-24 04:00:00|15544.7|15484.7|15603.2|15543.2|15764.7|15713.3|15483.7|15423.7|761
1493092800000|2017-04-25 04:00:00|15556.7|15496.7|15739.6|15679.6|15783.3|15753.3|15531.3|15486.6|823
1493179200000|2017-04-26 04:00:00|15740.9|15710.9|16034.7|15974.7|16036.7|16002.5|15726.5|15666.5|763
1493265600000|2017-04-27 04:00:00|16015.1|15985.1|15651.1|15591.1|16113.4|16076.4|15494.1|15444.1|828
1493352000000|2017-04-28 04:00:00|15580.5|15520.5|15950.9|15890.9|15992|15962|15578|15518|679
1493611200000|2017-05-01 04:00:00|15960.8|15900.8|15633.4|15573.4|16013.6|15978.5|15525.8|15492.9|346
1493697600000|2017-05-02 04:00:00|15665.4|15605.4|15338.9|15278.9|15908.7|15848.7|15202.4|15170.2|584
1493784000000|2017-05-03 04:00:00|15334.6|15274.6|15015|14955|15443.1|15401.4|14950.3|14916.7|699
1493870400000|2017-05-04 04:00:00|15051.3|15011.3|14671.6|14611.6|15137.2|15092.7|14556.8|14526.8|940
1493956800000|2017-05-05 04:00:00|14644|14614|14670.9|14610.9|15042|14994.7|14618.4|14588.2|579
1494216000000|2017-05-08 04:00:00|14650.3|14590.3|15135|15075|15341.1|15286.1|14388.1|14353.1|901
1494302400000|2017-05-09 04:00:00|15143.3|15083.3|14767.3|14707.3|15143.3|15083.3|14704.7|14657.5|517
1494388800000|2017-05-10 04:00:00|14881.1|14821.1|14366|14306|15086.1|15033.6|14276.5|14244|813
1494475200000|2017-05-11 04:00:00|14357.2|14297.2|14586.6|14556.6|14668.9|14621.3|14264.8|14232.4|422
1494561600000|2017-05-12 04:00:00|14564.9|14504.9|14687.8|14627.8|14839|14799|14497.6|14437.6|352
1494820800000|2017-05-15 04:00:00|14744.4|14684.4|14457.9|14397.9|14817.1|14787.1|14395.2|14358.3|420
1494907200000|2017-05-16 04:00:00|14476|14416|14367.8|14307.8|14493.7|14450.3|14267.6|14237.6|347
1494993600000|2017-05-17 04:00:00|14369.3|14309.3|14174|14114|14398.9|14368.9|14138.7|14104.9|445
1495080000000|2017-05-18 04:00:00|14168.5|14108.5|14124|14064|14566.8|14506.8|14014.2|13982.7|687
1495166400000|2017-05-19 04:00:00|14197.5|14137.5|13893.9|13833.9|14215|14155|13770|13740|920
1495425600000|2017-05-22 04:00:00|13958.7|13898.7|13754.8|13714.8|14223.2|14163.2|13548.5|13516.4|952
1495512000000|2017-05-23 04:00:00|13717|13687|13663.3|13633.3|13999.4|13939.4|13535.9|13505.9|570
1495598400000|2017-05-24 04:00:00|13643.7|13583.7|13557.2|13527.2|13714.7|13672|13529.7|13499.7|567
1495684800000|2017-05-25 04:00:00|13597.4|13537.4|13667.4|13637.4|13670.5|13638.6|13370.9|13339.6|1024
1495771200000|2017-05-26 04:00:00|13640.3|13580.3|13884.6|13854.6|13928.5|13893|13562.7|13502.7|527
1496116800000|2017-05-30 04:00:00|13887.8|13827.8|13585.6|13555.6|14027.8|13982.8|13557.6|13527.6|625
1496203200000|2017-05-31 04:00:00|13596.9|13556.9|13280.1|13250.1|13602|13562|13266.2|13236.2|860
1496289600000|2017-06-01 04:00:00|13384.1|13324.1|13182.8|13122.8|13384.1|13324.1|13121.8|13091.8|1117
1496376000000|2017-06-02 04:00:00|13172.9|13112.9|13189.8|13129.8|13459.1|13413.1|12985.8|12953.3|1054
1496635200000|2017-06-05 04:00:00|13205.4|13145.4|13600.2|13540.2|13628.7|13583.1|13180.4|13120.4|634
1496721600000|2017-06-06 04:00:00|13604.7|13544.7|13248.2|13188.2|13789.1|13741.6|13223.8|13176.3|619
1496808000000|2017-06-07 04:00:00|13340|13280|13196.6|13156.6|13386.4|13346.6|13120.6|13068.1|376
1496894400000|2017-06-08 04:00:00|13228.6|13168.6|13822.4|13762.4|13906.1|13857.4|13187.2|13142.3|667
1496980800000|2017-06-09 04:00:00|13759.3|13699.3|13887.7|13857.7|13963|13933|13636.6|13597.9|735
1497240000000|2017-06-12 04:00:00|13884.1|13824.1|13764.4|13724.4|14007.3|13947.3|13603.4|13553.4|590
1497326400000|2017-06-13 04:00:00|13786.8|13726.8|14003.2|13943.2|14120.6|14060.6|13750.1|13690.1|594
1497412800000|2017-06-14 04:00:00|13977.5|13917.5|13901.7|13841.7|14048.3|14011.5|13800.2|13740.2|595
1497499200000|2017-06-15 04:00:00|13892.8|13832.8|14106|14046|14124.1|14084.6|13717.7|13657.7|770
1497585600000|2017-06-16 04:00:00|14026.5|13996.5|14001.8|13941.8|14125.8|14090.9|13899.4|13850.4|745
1497844800000|2017-06-19 04:00:00|13969.6|13939.6|13669.1|13609.1|14010.8|13980.8|13593.7|13552.1|959
1497931200000|2017-06-20 04:00:00|13611.2|13551.2|13484.1|13424.1|13745.4|13693.7|13392.4|13344.7|1082
1498017600000|2017-06-21 04:00:00|13444.4|13384.4|13093.5|13033.5|13506.8|13446.8|12833.1|12773.1|1095
1498104000000|2017-06-22 04:00:00|13086.4|13026.4|12918.6|12858.6|13086.4|13026.4|12826.4|12773|592
1498190400000|2017-06-23 04:00:00|12898.7|12838.7|13483.6|13423.6|13520.1|13470.6|12827.7|12776.6|442
1498449600000|2017-06-26 04:00:00|13558.1|13498.1|14071|14041|14127.1|14067.1|13482.5|13431.5|408
1498536000000|2017-06-27 04:00:00|14056.6|13996.6|13999.5|13939.5|14272.6|14225.1|13557.7|13512.7|877
1498622400000|2017-06-28 04:00:00|14103.2|14043.2|13758.6|13698.6|14264.6|14209.1|13715.1|13678.2|433
1498708800000|2017-06-29 04:00:00|13838.3|13778.3|13450.9|13390.9|13838.3|13778.3|13371.4|13335.2|458
1498795200000|2017-06-30 04:00:00|13485.7|13425.7|13285.1|13225.1|13633.7|13588.7|13178.7|13128.7|562
1499054400000|2017-07-03 04:00:00|13350.8|13290.8|13370.9|13310.9|13645.2|13600.2|13104.8|13047.6|502
1499227200000|2017-07-05 04:00:00|13367.5|13307.5|13887|13827|14012.5|13982.5|13310|13250|772
1499313600000|2017-07-06 04:00:00|14004.4|13944.4|13713.2|13653.2|14110.1|14075.5|13568.2|13525.5|454
1499400000000|2017-07-07 04:00:00|13692.5|13662.5|13416.7|13356.7|13692.5|13662.5|13184.8|13147|403
1499659200000|2017-07-10 04:00:00|13512.5|13452.5|13476.5|13416.5|13582|13536.9|13192.3|13159.8|351
1499745600000|2017-07-11 04:00:00|13482.7|13422.7|12973.7|12913.7|13482.7|13422.7|12931.1|12893.7|579
1499832000000|2017-07-12 04:00:00|12947.2|12907.2|12985.4|12925.4|13099.6|13047.2|12743|12710.2|431
1499918400000|2017-07-13 04:00:00|12983.9|12923.9|12959.1|12899.1|13230.9|13170.9|12772.6|12742.6|629
1500004800000|2017-07-14 04:00:00|13058.1|12998.1|12678|12648|13058.1|12998.1|12669.9|12630.4|561
1500264000000|2017-07-17 04:00:00|12724.1|12694.1|12713.5|12653.5|12778.1|12746.4|12672.7|12642.7|692
1500350400000|2017-07-18 04:00:00|12793.7|12733.7|12783.8|12723.8|12987.8|12945.3|12674.3|12641.8|663
1500436800000|2017-07-19 04:00:00|12831.3|12771.3|12609.5|12549.5|12846.3|12786.3|12564.6|12534.6|565
1500523200000|2017-07-20 04:00:00|12625.6|12565.6|12622.8|12562.8|12661.2|12620.5|12532.1|12502.1|382
1500609600000|2017-07-21 04:00:00|12686.6|12626.6|13079.2|13019.2|13159.4|13128.9|12686.6|12626.6|653
1500868800000|2017-07-24 04:00:00|13014.8|12954.8|13567.2|13527.2|13636.7|13601.7|12989.6|12929.6|1048
1500955200000|2017-07-25 04:00:00|13516.7|13456.7|13281.9|13221.9|13622.8|13583.6|13187.9|13147.9|483
1501041600000|2017-07-26 04:00:00|13303.7|13243.7|13403.7|13343.7|13453.1|13421.2|13080.6|13039.4|481
1501128000000|2017-07-27 04:00:00|13432|13372|13756.2|13716.2|13812.2|13777.5|13394.5|13334.5|652
1501214400000|2017-07-28 04:00:00|13776.1|13716.1|13551.2|13491.2|13880|13839|13528.4|13486.9|650
1501473600000|2017-07-31 04:00:00|13569.3|13545.3|13256.9|13196.9|13585.6|13550.3|12901.2|12861.7|1238
1501560000000|2017-08-01 04:00:00|13150.2|13126.2|13268.7|13208.7|13307.9|13275.9|12911.5|12881.9|902
1501646400000|2017-08-02 04:00:00|13281.1|13257.1|13454.1|13394.1|13499.5|13459.1|13148.9|13103.9|588
1501732800000|2017-08-03 04:00:00|13464.5|13404.5|13287|13227|13536.4|13476.4|13155.7|13128.4|523
1501819200000|2017-08-04 04:00:00|13346.1|13286.1|13571.5|13511.5|13646.5|13614.5|13308.6|13256.6|934
1502078400000|2017-08-07 04:00:00|13560.9|13536.9|13489.5|13429.5|13621.4|13583.5|13299.5|13270|344
1502164800000|2017-08-08 04:00:00|13475.4|13415.4|13156.3|13096.3|13494.6|13434.6|13071.8|13047.3|652
1502251200000|2017-08-09 04:00:00|13207.5|13147.5|13335.7|13275.7|13430.7|13393.9|13183.3|13136.3|707
1502337600000|2017-08-10 04:00:00|13345.7|13285.7|13559.3|13499.3|13741.5|13717.5|13345.7|13285.7|867
1502424000000|2017-08-11 04:00:00|13521.1|13481.1|13608.9|13548.9|13625.4|13591.9|13179|13153.1|491
1502683200000|2017-08-14 04:00:00|13557|13497|13448.9|13388.9|13611.1|13574.4|13378.4|13332.3|571
1502769600000|2017-08-15 04:00:00|13478.5|13438.5|13700.5|13660.5|13911.8|13882.9|13437.4|13377.4|1079
1502856000000|2017-08-16 04:00:00|13740.9|13716.9|13859.9|13799.9|13957.4|13922.8|13740.9|13709|1114
1502942400000|2017-08-17 04:00:00|13838.1|13798.1|14123.7|14063.7|14188.2|14152.7|13828.2|13768.2|1533
1503028800000|2017-08-18 04:00:00|14121.6|14081.6|13746.3|13706.3|14200.2|14147.5|13663.3|13623.1|1185
1503288000000|2017-08-21 04:00:00|13756.6|13732.6|13525.7|13465.7|13769.7|13732.6|13287.7|13247.2|947
1503374400000|2017-08-22 04:00:00|13522.6|13462.6|13168.5|13108.5|13522.6|13462.6|13066.8|13025.6|810
1503460800000|2017-08-23 04:00:00|13156.4|13096.4|13196.7|13136.7|13459.5|13422.8|13150.6|13090.6|566
1503547200000|2017-08-24 04:00:00|13210.2|13150.2|13476.4|13416.4|13542.4|13482.4|13179.1|13150.2|431
1503633600000|2017-08-25 04:00:00|13512.4|13452.4|13561.7|13501.7|13798.7|13738.7|13300.3|13264.7|471
1503892800000|2017-08-28 04:00:00|13543.8|13483.8|13354.9|13294.9|13565.6|13541.6|13219.4|13194.4|597
1503979200000|2017-08-29 04:00:00|13355|13295|13168|13108|13411|13361|13080.1|13050.1|562
1504065600000|2017-08-30 04:00:00|13169|13109|13053.8|13013.8|13237.8|13208.5|13005.1|12975.6|725
1504152000000|2017-08-31 04:00:00|13074.7|13014.7|13558.9|13498.9|13566.4|13506.4|13024.8|12993.4|736
1504238400000|2017-09-01 04:00:00|13512.6|13452.6|13597|13573|13805.2|13761|13512.6|13452.6|605
1504584000000|2017-09-05 04:00:00|14197.8|14137.8|14544|14520|14583.8|14555.4|14197.8|14137.8|2042
1504670400000|2017-09-06 04:00:00|14602.4|14542.4|14060.1|14000.1|15026.4|15002.4|13583.9|13538.9|3195
1504756800000|2017-09-07 04:00:00|14101|14041|14564.8|14504.8|14680|14656|13933.4|13873.4|2082
1504843200000|2017-09-08 04:00:00|14969.2|14909.2|15366.6|15306.6|15369.1|15312.4|14969.1|14909.1|150
1505102400000|2017-09-11 04:00:00|14529.6|14489.6|15152|15112|15569.5|15540.3|14279.2|14236.5|2491
1505188800000|2017-09-12 04:00:00|15116.8|15092.8|15671.6|15611.6|15879.6|15832.1|15116.8|15092.8|1533
1505275200000|2017-09-13 04:00:00|15697.3|15637.3|15616.7|15556.7|16037.1|15977.1|15581.8|15521.8|958
1505361600000|2017-09-14 04:00:00|15472|15412|15119.4|15059.4|15625.7|15565.7|14769.6|14709.6|1152
1505448000000|2017-09-15 04:00:00|15125.8|15065.8|14901.5|14877.5|15150.8|15099.3|14858.8|14828.5|514
1505707200000|2017-09-18 04:00:00|14983.9|14923.9|15202.4|15142.4|15211.8|15175.9|14844.9|14804.9|417
1505793600000|2017-09-19 04:00:00|15193.6|15133.6|15192.9|15132.9|15437.2|15412.3|14922|14892.2|597
1505880000000|2017-09-20 04:00:00|15258.1|15198.1|15441.6|15401.6|15677|15627.2|15258.1|15198.1|460
1505966400000|2017-09-21 04:00:00|15427.4|15403.4|15253.1|15193.1|15481.7|15421.7|15089.8|15046.5|345
1506052800000|2017-09-22 04:00:00|15234.9|15174.9|14639.6|14579.6|15234.9|15174.9|14592.8|14549.5|620
1506312000000|2017-09-25 04:00:00|14599.7|14575.7|14576.9|14536.9|14631.1|14575.7|14208.1|14156|541
1506398400000|2017-09-26 04:00:00|14614|14554|14830.3|14770.3|14885.6|14825.6|14581.3|14533.8|391
1506484800000|2017-09-27 04:00:00|14847.1|14787.1|15050.8|14990.8|15081.7|15034.2|14748.6|14705.1|432
1506571200000|2017-09-28 04:00:00|15059.7|14999.7|14684.6|14624.6|15123.5|15065.2|14638.6|14612.8|471
1506657600000|2017-09-29 04:00:00|14655.5|14595.5|15010.5|14970.5|15022.7|14974.9|14571.1|14522.6|578
1506916800000|2017-10-02 04:00:00|14959.7|14899.7|15228|15188|15385.3|15325.3|14914|14872|603
1507003200000|2017-10-03 04:00:00|15327.9|15267.9|15464.9|15404.9|15630.4|15585.6|15185.3|15130.3|585
1507089600000|2017-10-04 04:00:00|15399.4|15339.4|15835.9|15775.9|15908.9|15879.4|15399.4|15339.4|662
1507176000000|2017-10-05 04:00:00|15812.5|15752.5|15880.4|15856.4|15975|15935.5|15634.4|15592.4|689
1507262400000|2017-10-06 04:00:00|15824.1|15764.1|15765.6|15705.6|15891.1|15854.3|15561.2|15530.5|481
1507521600000|2017-10-09 04:00:00|15679.9|15619.9|15729.7|15669.7|15911.7|15876.5|15517|15469|415
1507608000000|2017-10-10 04:00:00|15757.3|15697.3|16078.9|16038.9|16136.7|16112.7|15588.5|15543.4|754
1507694400000|2017-10-11 04:00:00|16126.3|16066.3|16093.7|16069.7|16211.9|16181.9|15896.1|15837.2|893
1507780800000|2017-10-12 04:00:00|16165.4|16125.4|15822.6|15762.6|16407|16375.4|15676.2|15620.3|1259
1507867200000|2017-10-13 04:00:00|15842.2|15782.2|15103.4|15043.4|15881.8|15821.8|15036.8|14995.9|837
1508126400000|2017-10-16 04:00:00|15207.5|15147.5|15321.8|15261.8|15430|15377.8|15093|15037.5|601
1508212800000|2017-10-17 04:00:00|15341.4|15281.4|15326.4|15266.4|15356.8|15299.7|15202.4|15159|351
1508299200000|2017-10-18 04:00:00|15315.7|15255.7|15012.5|14972.5|15327.5|15286|14995.9|14960.1|456
1508385600000|2017-10-19 04:00:00|15070|15010|15256.8|15196.8|15358.6|15298.6|14956.9|14916.9|345
1508472000000|2017-10-20 04:00:00|15289.2|15229.2|15650.3|15590.3|15672|15623.3|15226.2|15166.2|579
1508731200000|2017-10-23 04:00:00|15552|15492|15267|15243|15777.1|15739.6|15197.9|15146.7|364
1508817600000|2017-10-24 04:00:00|15283.9|15259.9|15119.1|15059.1|15283.9|15259.9|15033|14982.3|346
1508904000000|2017-10-25 04:00:00|15094.2|15034.2|15267.5|15207.5|15471|15411|15091.4|15031.4|286
1508990400000|2017-10-26 04:00:00|15282.2|15222.2|15431.5|15391.5|15484.8|15440.4|15084.6|15049|377
1509076800000|2017-10-27 04:00:00|15450.3|15390.3|15495.5|15435.5|15553.9|15499.4|15277.4|15235.4|453
1509336000000|2017-10-30 04:00:00|15400.8|15340.8|15571.6|15511.6|15804.6|15780.1|15378.7|15320|458
1509422400000|2017-10-31 04:00:00|15566.7|15506.7|15543.4|15483.4|15712|15674.6|15346.4|15301.4|391
1509508800000|2017-11-01 04:00:00|15522.3|15498.3|15280.1|15220.1|15607.6|15555.5|15127.1|15080.1|513
1509595200000|2017-11-02 04:00:00|15239.7|15199.7|15532.1|15472.1|15554.5|15505.1|15144.1|15114.6|253
1509681600000|2017-11-03 04:00:00|15582.1|15542.1|15689.9|15649.9|15710.9|15681.1|15421.5|15361.5|263
1509944400000|2017-11-06 05:00:00|15701.3|15661.3|15932.9|15908.9|16004.3|15973.2|15621.5|15564.4|476
1510030800000|2017-11-07 05:00:00|15972.5|15912.5|16033.4|16009.4|16068.7|16027|15878.8|15851.6|467
1510117200000|2017-11-08 05:00:00|16003.7|15943.7|16046.1|15986.1|16098.3|16074.3|15923.1|15875.8|353
1510203600000|2017-11-09 05:00:00|16062.5|16002.5|16030.9|15970.9|16107.4|16083.4|15703.4|15643.4|435
1510290000000|2017-11-10 05:00:00|16041.9|15981.9|16249.5|16189.5|16254.7|16226.9|15733.9|15702.9|655
1510549200000|2017-11-13 05:00:00|16251.9|16191.9|16059.7|15999.7|16794.4|16734.4|16018.6|15984.1|1236
1510635600000|2017-11-14 05:00:00|15801.6|15741.6|16167|16107|16180.8|16125.2|15799.6|15739.6|379
1510722000000|2017-11-15 05:00:00|16164.1|16104.1|16353.3|16293.3|16353.3|16305.5|16021|15973|609
1510808400000|2017-11-16 05:00:00|16281.3|16221.3|16535.6|16475.6|16638.4|16608.9|16248.7|16188.7|674
1510894800000|2017-11-17 05:00:00|16532.4|16472.4|16635.2|16575.2|16651|16624|16528.6|16472.4|461
1511154000000|2017-11-20 05:00:00|16575.7|16535.7|16677.7|16653.7|16708.7|16677.5|16553.2|16529.2|618
1511240400000|2017-11-21 05:00:00|16661.3|16621.3|16532.2|16472.2|16748.3|16724.3|16401.1|16365.8|605
1511326800000|2017-11-22 05:00:00|16515.3|16455.3|16585.4|16525.4|16649.1|16622.1|16510.3|16450.3|324
1511413200000|2017-11-23 05:00:00|16595.5|16535.5|16595.2|16535.2|16595.5|16535.5|16595.2|16535.2|0
1511499600000|2017-11-24 05:00:00|16530.8|16470.8|16579.5|16519.5|16694.9|16667.6|16460.6|16403|244
1511758800000|2017-11-27 05:00:00|16505.6|16445.6|16418.4|16394.4|16695.9|16655.4|16369.1|16341.4|314
1511845200000|2017-11-28 05:00:00|16407.6|16347.6|16458.6|16398.6|16525.1|16470.6|16253.1|16219.7|305
1511931600000|2017-11-29 05:00:00|16420.9|16360.9|16424.1|16364.1|16571.3|16530.1|16326.4|16266.4|656
1512018000000|2017-11-30 05:00:00|16401.6|16341.6|16162.7|16102.7|16419.1|16359.1|16011.6|15982.1|717
1512104400000|2017-12-01 05:00:00|16091.8|16067.8|16241.4|16201.4|16488.2|16451.6|16076.2|16022.4|863
1512363600000|2017-12-04 05:00:00|16344.9|16284.9|16120.3|16060.3|16344.9|16295.4|16032.5|15987.2|634
1512450000000|2017-12-05 05:00:00|16135.2|16075.2|16192|16152|16273.9|16213.9|16016.8|15992.8|463
1512536400000|2017-12-06 05:00:00|16214.5|16154.5|15661.1|15601.1|16219.5|16174.8|15573.8|15542.9|954
1512622800000|2017-12-07 05:00:00|15682.5|15622.5|15477.7|15417.7|15684|15635|15283|15259|1447
1512709200000|2017-12-08 05:00:00|15438.1|15378.1|15333.3|15273.3|15514.1|15490.1|15206.6|15173.6|802
1512968400000|2017-12-11 05:00:00|15388.9|15328.9|15101.4|15077.4|15467.4|15434.7|15098|15071.2|741
1513054800000|2017-12-12 05:00:00|15131|15071|15019.8|14979.8|15262.1|15212.9|14997.6|14967.3|886
1513141200000|2017-12-13 05:00:00|15027.1|15003.1|14938.2|14898.2|15227.5|15192.2|14850.1|14823.1|788
1513227600000|2017-12-14 05:00:00|14964.3|14924.3|14729.3|14705.3|14964.3|14931.5|14635.2|14611.2|954
1513314000000|2017-12-15 05:00:00|14738.8|14714.8|14489.5|14429.5|14762.8|14715|14449.9|14414.6|622
1513573200000|2017-12-18 05:00:00|14512.5|14472.5|14078.6|14018.6|14513.7|14472.5|14069.9|14018.6|1018
1513659600000|2017-12-19 05:00:00|14169.5|14109.5|14049.7|13989.7|14281.1|14248.5|13988.6|13931.1|481
1513746000000|2017-12-20 05:00:00|14057.4|13997.4|13867.3|13807.3|14057.4|14008.6|13816.1|13777.3|640
1513832400000|2017-12-21 05:00:00|13850.1|13826.1|13662.8|13602.8|13893.6|13844.6|13647.3|13600.3|260
1513918800000|2017-12-22 05:00:00|13723.5|13663.5|13533.9|13509.9|13723.5|13678.2|13489.5|13465.5|805
1514264400000|2017-12-26 05:00:00|13465.6|13441.6|13390.8|13366.8|13465.6|13441.6|13384.8|13358.4|615
1514350800000|2017-12-27 05:00:00|13421.7|13361.7|13251.5|13227.5|13447.2|13415.1|13226|13201.3|882
1514437200000|2017-12-28 05:00:00|13247.3|13223.3|13655.5|13595.5|13950.6|13921.1|13237.4|13213.4|1306
1514523600000|2017-12-29 05:00:00|13697.4|13673.4|13647.4|13587.4|13752.8|13725.8|13336|13312|972
1514869200000|2018-01-02 05:00:00|13751.8|13691.8|13709.9|13669.9|13757.1|13727.6|13514.2|13490.2|612
1514955600000|2018-01-03 05:00:00|13748.2|13688.2|13902.2|13878.2|14102.7|14070.6|13658.2|13613.2|916
1515042000000|2018-01-04 05:00:00|13942.8|13902.8|13938.8|13898.8|13977.8|13943.1|13783.4|13739.1|611
1515128400000|2018-01-05 05:00:00|13897.3|13837.3|13702.3|13662.3|13922.6|13893.3|13691.8|13662.2|380
1515387600000|2018-01-08 05:00:00|13742.6|13682.6|13965.8|13905.8|14018.5|13986.7|13733.6|13673.6|468
1515474000000|2018-01-09 05:00:00|13910.9|13850.9|13610.6|13570.6|14012.3|13988.3|13590.6|13556.3|936
1515560400000|2018-01-10 05:00:00|13618|13558|13655.5|13595.5|13733.8|13706.8|13580|13555.9|430
1515646800000|2018-01-11 05:00:00|13682.6|13622.6|13584.3|13544.3|13852.5|13818|13565.7|13538.3|487
1515733200000|2018-01-12 05:00:00|13623.7|13583.7|13718.4|13694.4|13777.4|13717.4|13553.6|13528.3|462
1516078800000|2018-01-16 05:00:00|13716.8|13656.8|13978.2|13954.2|14163.7|14127.4|13504.1|13470.1|1106
1516165200000|2018-01-17 05:00:00|14090|14030|14023.7|13963.7|14091.3|14067.3|13868.7|13823.7|572
1516251600000|2018-01-18 05:00:00|14087.8|14027.8|14477.9|14453.9|14562.8|14534.4|14072.6|14027.8|1121
1516338000000|2018-01-19 05:00:00|14541|14517|14691.5|14631.5|14695|14667.6|14173.4|14149.4|948
1516597200000|2018-01-22 05:00:00|14685|14645|14884.2|14844.2|14891.9|14867.9|14685|14638.3|624
1516683600000|2018-01-23 05:00:00|14848.4|14808.4|14829|14805|14888.8|14864.8|14769.7|14740.2|537
1516770000000|2018-01-24 05:00:00|14776.1|14716.1|14868.8|14808.8|15024.1|14982.4|14392.9|14364.9|1067
1516856400000|2018-01-25 05:00:00|14835.3|14775.3|14966.7|14906.7|14993.3|14962.8|14604.3|14544.3|515
1516942800000|2018-01-26 05:00:00|14931.8|14871.8|14956|14896|15021.4|14994.4|14805.4|14764.4|665
1517202000000|2018-01-29 05:00:00|14963.9|14903.9|15199.6|15139.6|15266.8|15242.8|14905|14862.9|687
1517288400000|2018-01-30 05:00:00|15181.1|15121.1|14704.4|14644.4|15278.2|15243.7|14642|14602|651
1517374800000|2018-01-31 05:00:00|14762.6|14738.6|14750.9|14690.9|14954.6|14917.7|14543.8|14489.2|606
1517461200000|2018-02-01 05:00:00|14763.4|14703.4|15013.7|14953.7|15128.2|15068.2|14681.7|14643.4|756
1517547600000|2018-02-02 05:00:00|14921.9|14881.9|14624|14564|15041.5|14993.8|14525.9|14501.9|639
1517806800000|2018-02-05 05:00:00|14668.2|14608.2|14436|14376|14668.2|14616.1|14279.1|14242.8|671
1517893200000|2018-02-06 05:00:00|14438.5|14378.5|14717|14657|14802.3|14742.3|14278.6|14243.7|591
1517979600000|2018-02-07 05:00:00|14737.3|14713.3|14613|14573|14767.3|14736.2|14555.5|14524.6|405
1518066000000|2018-02-08 05:00:00|14589.2|14529.2|14814.9|14790.9|14875.7|14842.8|14566.7|14526.7|944
1518152400000|2018-02-09 05:00:00|14822.5|14762.5|14829.6|14769.6|14906|14863|14765.6|14732.5|1032
1518411600000|2018-02-12 05:00:00|14808.5|14784.5|14899.1|14859.1|14979.7|14940.2|14808.5|14776.5|552
1518498000000|2018-02-13 05:00:00|14889.3|14829.3|14831.3|14771.3|14955|14919.8|14759.8|14719.9|778
1518584400000|2018-02-14 05:00:00|14783.2|14759.2|14813.9|14773.9|14830.7|14796.8|14689.1|14647.8|523
1518670800000|2018-02-15 05:00:00|14785.6|14725.6|14813.1|14753.1|14848.3|14818.8|14602.5|14571.1|810
1518757200000|2018-02-16 05:00:00|14809.8|14749.8|15023.3|14999.3|15045|15016.6|14807.3|14747.3|652
1519102800000|2018-02-20 05:00:00|15034.1|15010.1|14329.6|14269.6|15058.1|15015.2|14246|14191.3|482
1519189200000|2018-02-21 05:00:00|14443.8|14383.8|14255.2|14195.2|14443.8|14383.8|14006.7|13981.8|334
1519275600000|2018-02-22 05:00:00|14304.4|14280.4|14664|14624|14664|14624|14278.5|14254|426
1519362000000|2018-02-23 05:00:00|14594.8|14534.8|14614.2|14574.2|14711.4|14654.5|14513.3|14482|565
1519621200000|2018-02-26 05:00:00|14596.4|14536.4|14443.5|14383.5|14625.4|14596.6|14419.6|14383.5|653
1519707600000|2018-02-27 05:00:00|14422.9|14398.9|14418|14394|14482.5|14447.9|14328.1|14298.5|682
1519794000000|2018-02-28 05:00:00|14459.8|14399.8|14578|14518|14582.9|14558.9|14345.1|14314.7|679
1519880400000|2018-03-01 05:00:00|14579.3|14519.3|14107.1|14067.1|14579.3|14529.2|14084.1|14057.1|1065
1519966800000|2018-03-02 05:00:00|14119.5|14095.5|13963.3|13923.3|14119.5|14095.5|13815.2|13783.3|936
1520226000000|2018-03-05 05:00:00|13925.7|13901.7|14180|14140|14207.5|14156|13809.2|13785.2|677
1520312400000|2018-03-06 05:00:00|14150.6|14090.6|14257.5|14197.5|14352.7|14303.8|13952.7|13915.9|373
1520398800000|2018-03-07 05:00:00|14295.5|14235.5|14190.3|14130.3|14295.5|14254.8|14053.7|13997.1|260
1520485200000|2018-03-08 05:00:00|14209.2|14169.2|13957.2|13917.2|14294.6|14247.1|13877.4|13845.7|438
1520571600000|2018-03-09 05:00:00|13959.6|13899.6|13969.4|13929.4|14220.3|14160.3|13875.1|13847.7|474
1520827200000|2018-03-12 04:00:00|13958.7|13934.7|13910.6|13870.6|14133.8|14073.8|13894.7|13870.6|229
1520913600000|2018-03-13 04:00:00|13920.7|13896.7|13863.4|13803.4|13948.1|13913.6|13816.8|13789.8|277
1521000000000|2018-03-14 04:00:00|13868.6|13808.6|13921|13897|14102|14077|13861.1|13808.6|351
1521086400000|2018-03-15 04:00:00|13925.6|13901.6|13915|13855|13933.5|13905.4|13837.2|13813.2|174
1521172800000|2018-03-16 04:00:00|13907.3|13883.3|13832.8|13808.8|14008.6|13984.6|13772.7|13747|560
1521432000000|2018-03-19 04:00:00|13878.5|13818.5|13874.7|13814.7|14201.8|14145.7|13782|13755.4|460
1521518400000|2018-03-20 04:00:00|13890|13830|13808.9|13748.9|14011.7|13964.7|13742.9|13708.3|261
1521604800000|2018-03-21 04:00:00|13826|13766|13767.6|13707.6|13891.8|13862.3|13735.4|13707.6|286
1521691200000|2018-03-22 04:00:00|13767.7|13743.7|13639.6|13615.6|13786.9|13762.9|13630.4|13603.4|394
1521777600000|2018-03-23 04:00:00|13678.5|13618.5|13611.3|13571.3|13688.5|13654.1|13565.1|13540.7|414
1522036800000|2018-03-26 04:00:00|13632.2|13572.2|13878|13818|13926.3|13899.3|13595.7|13569.7|435
1522123200000|2018-03-27 04:00:00|13834.6|13810.6|13773.9|13713.9|13862.5|13817.6|13660.7|13627.2|334
1522209600000|2018-03-28 04:00:00|13820.3|13780.3|14126.8|14066.8|14157.5|14124.1|13794.9|13754.3|475
1522296000000|2018-03-29 04:00:00|14128.1|14068.1|14145.1|14085.1|14151.4|14113.7|14028.1|13980.6|362
1522641600000|2018-04-02 04:00:00|14167.8|14127.8|13989.7|13929.7|14227.8|14177.7|13803|13779|951
1522728000000|2018-04-03 04:00:00|13987|13927|13912.7|13872.7|14038.2|13995.5|13809.5|13777.6|625
1522814400000|2018-04-04 04:00:00|13889.1|13829.1|13971.1|13931.1|13994.7|13954.5|13825.2|13768.9|438
1522900800000|2018-04-05 04:00:00|13974.1|13950.1|13793.6|13733.6|13974.1|13950.1|13753.1|13725.2|714
1522987200000|2018-04-06 04:00:00|13813.4|13773.4|13886.6|13826.6|13911.9|13880.4|13704.2|13669.4|479
1523246400000|2018-04-09 04:00:00|13885|13825|13943.5|13883.5|13948.5|13896.2|13711.1|13676.6|459
1523332800000|2018-04-10 04:00:00|13937.4|13877.4|13908.3|13848.3|13996.4|13965.1|13843.3|13812.8|574
1523419200000|2018-04-11 04:00:00|13907.5|13847.5|13984.5|13944.5|13992.5|13964.2|13890.1|13830.1|541
1523505600000|2018-04-12 04:00:00|13996|13936|14023.6|13983.6|14114.3|14075.7|13960.5|13929.3|618
1523592000000|2018-04-13 04:00:00|14019.3|13979.3|14109.2|14049.2|14192.8|14154.9|13987|13960.1|850
1523851200000|2018-04-16 04:00:00|14121.8|14061.8|14347|14323|14377.8|14343.1|14120|14060|1257
1523937600000|2018-04-17 04:00:00|14353.9|14329.9|14482.5|14442.5|14584.4|14559.3|14347.6|14312.5|925
1524024000000|2018-04-18 04:00:00|14552.5|14512.5|14425.6|14365.6|14555.2|14527.4|14350.9|14293.8|614
1524110400000|2018-04-19 04:00:00|14489.1|14429.1|14252.8|14212.8|14502.5|14444.1|14237|14200.7|585
1524196800000|2018-04-20 04:00:00|14320|14260|14268.5|14208.5|14369.5|14309.5|14196|14161|255
1524456000000|2018-04-23 04:00:00|14297.3|14237.3|14642.4|14582.4|14646.5|14622.5|14283.3|14223.3|695
1524542400000|2018-04-24 04:00:00|14635|14611|14809.4|14785.4|14825|14785.4|14635|14598|881
1524628800000|2018-04-25 04:00:00|14751.2|14691.2|14901.5|14841.5|14906.4|14863.5|14574.4|14523.8|894
1524715200000|2018-04-26 04:00:00|14900.5|14840.5|15369.5|15309.5|15433.4|15385.2|14837.6|14805.6|482
1524801600000|2018-04-27 04:00:00|15400.1|15340.1|15409.2|15349.2|15442.1|15392.5|15114.1|15071.9|397
1525060800000|2018-04-30 04:00:00|15405.1|15345.1|15540.6|15480.6|15601.4|15541.4|15382.8|15322.8|90
1525147200000|2018-05-01 04:00:00|15542.9|15482.9|15813.6|15753.6|15913.1|15853.1|15517.9|15457.9|28
1525233600000|2018-05-02 04:00:00|15793.1|15733.1|16084.7|16024.7|16090.1|16047.8|15785.6|15725.6|3
1525320000000|2018-05-03 04:00:00|16025|15965|15922.6|15862.6|16210|16150|15897.6|15837.6|8
1525406400000|2018-05-04 04:00:00|15907.6|15847.6|16271.9|16211.9|16441.9|16381.9|15722.6|15662.6|0
1525665600000|2018-05-07 04:00:00|16231.6|16171.6|16467.1|16407.1|16527.5|16467.5|16219.1|16159.1|8
1525752000000|2018-05-08 04:00:00|16450.2|16390.2|16051.9|15991.9|16504.8|16444.8|15920.3|15860.3|0
1525838400000|2018-05-09 04:00:00|16040.1|15980.1|16702.8|16642.8|16735.8|16675.8|16001.6|15941.6|0
1525924800000|2018-05-10 04:00:00|16720.3|16660.3|16785.9|16725.9|17016.6|16956.6|16720.3|16660.3|0
1526011200000|2018-05-11 04:00:00|16828.5|16768.5|16970.4|16910.4|16986.1|16926.1|16688.2|16628.2|0
1526270400000|2018-05-14 04:00:00|16905.9|16845.9|17136.1|17076.1|17176.1|17116.1|16866.9|16806.9|0
1526356800000|2018-05-15 04:00:00|17061|17001|16980.4|16920.4|17193.5|17133.5|16845|16785|0
1526443200000|2018-05-16 04:00:00|16967.8|16907.8|17077.8|17017.8|17202.2|17142.2|16856.4|16796.4|0
1526529600000|2018-05-17 04:00:00|16989|16929|16955.6|16895.6|17141.3|17081.3|16955|16895|0
1526616000000|2018-05-18 04:00:00|16954.4|16894.4|16690.6|16630.6|16992.5|16932.5|16624.4|16564.4|0
1526875200000|2018-05-21 04:00:00|16637.8|16613.8|16796.8|16772.8|16803.5|16779.5|16555.3|16531.3|0
1526961600000|2018-05-22 04:00:00|16821.9|16797.9|16917|16893|16966.3|16942.3|16719.4|16695.4|0
1527048000000|2018-05-23 04:00:00|16913.7|16889.7|16878.7|16854.7|16962|16938|16800.3|16776.3|0
1527134400000|2018-05-24 04:00:00|16910.4|16886.4|16845.4|16821.4|16924.6|16900.6|16667|16643|0
1527220800000|2018-05-25 04:00:00|16827.9|16803.9|16923.1|16899.1|16962.4|16938.4|16720.4|16696.4|0
1527566400000|2018-05-29 04:00:00|16945.6|16921.6|16895.2|16871.2|17238.8|17214.8|16829.5|16805.5|0
1527652800000|2018-05-30 04:00:00|16847.8|16823.8|16301.3|16277.3|16849.2|16825.2|16211.5|16187.5|0
1527739200000|2018-05-31 04:00:00|16285.6|16261.6|16275.6|16251.6|16313.2|16289.2|16133.1|16109.1|0
1527825600000|2018-06-01 04:00:00|16441.2|16417.2|16463.5|16439.5|16618.9|16594.9|16248.8|16224.8|0
1528084800000|2018-06-04 04:00:00|16488.2|16464.2|16640.8|16616.8|16727.9|16703.9|16298.8|16274.8|0
1528171200000|2018-06-05 04:00:00|16613.2|16589.2|16537.2|16513.2|16649.3|16625.3|16402.4|16378.4|0
1528257600000|2018-06-06 04:00:00|16523.6|16499.6|16677.1|16653.1|16693.1|16669.1|16501.1|16477.1|0
1528344000000|2018-06-07 04:00:00|16666.5|16642.5|16563.2|16539.2|16738.7|16714.7|16510.3|16486.3|0
1528430400000|2018-06-08 04:00:00|16562|16538|16041|16017|16612.9|16588.9|16022.9|15998.9|0
1528689600000|2018-06-11 04:00:00|16024.3|16000.3|15813.6|15789.6|16045.6|16021.6|15762.5|15738.5|0
1528776000000|2018-06-12 04:00:00|15818.9|15794.9|15568.7|15544.7|15862.3|15838.3|15555.3|15531.3|0
1528862400000|2018-06-13 04:00:00|15555.2|15531.2|15692|15668|15692|15668|15486.9|15462.9|0
1528948800000|2018-06-14 04:00:00|15717.2|15693.2|15943.4|15919.4|16077.7|16053.7|15523.2|15499.2|0
1529035200000|2018-06-15 04:00:00|15900.9|15876.9|16123.2|16099.2|16154.9|16130.9|15772.7|15748.7|0
1529294400000|2018-06-18 04:00:00|16110.9|16086.9|15976.3|15952.3|16258.4|16234.4|15916.9|15892.9|0
1529380800000|2018-06-19 04:00:00|15982.5|15958.5|15944.3|15920.3|15985.2|15961.2|15825.5|15801.5|0
1529467200000|2018-06-20 04:00:00|15883.5|15859.5|15880.9|15856.9|15951.2|15927.2|15787.5|15763.5|0
1529553600000|2018-06-21 04:00:00|16037.3|16013.3|15789|15765|16125.8|16101.8|15765.4|15741.4|0
1529640000000|2018-06-22 04:00:00|15763.6|15739.6|16377.8|16353.8|16388.5|16364.5|15761.3|15737.3|0
1529899200000|2018-06-25 04:00:00|16401.9|16377.9|16018.6|15994.6|16512|16488|15990.4|15966.4|0
1529985600000|2018-06-26 04:00:00|16007.1|15983.1|15916.4|15892.4|16051.3|16027.3|15835.3|15811.3|0
1530072000000|2018-06-27 04:00:00|15903.4|15863.4|16021|15961|16117.1|16062.6|15901.2|15861.2|769
1530158400000|2018-06-28 04:00:00|16033.2|15973.2|16024.5|15964.5|16168.4|16122.4|15895.8|15863.8|430
1530244800000|2018-06-29 04:00:00|16063.7|16003.7|16199.7|16139.7|16226.7|16194.3|15943.5|15914.1|554
1530504000000|2018-07-02 04:00:00|16125.2|16065.2|16794.3|16734.3|16804.9|16765.4|16082.7|16030.2|934
1530590400000|2018-07-03 04:00:00|16743.8|16683.8|16837|16777|16921.5|16889.4|16574.2|16531.6|453
1530763200000|2018-07-05 04:00:00|16802.1|16762.1|16907|16883|16942.4|16917.6|16739.6|16687.1|397
1530849600000|2018-07-06 04:00:00|16920|16860|16882|16822|16981.6|16934.1|16627.2|16590.1|398
1531108800000|2018-07-09 04:00:00|16861.4|16801.4|16928.8|16904.8|16951.8|16925|16746.4|16686.4|505
1531195200000|2018-07-10 04:00:00|16951.2|16891.2|16600.6|16540.6|16958.2|16934.2|16477|16438.1|463
1531281600000|2018-07-11 04:00:00|16545.6|16505.6|16683.1|16643.1|16931.9|16905.5|16495.6|16448.1|669
1531368000000|2018-07-12 04:00:00|16692.5|16632.5|16761.6|16737.6|16798.6|16773.4|16545.2|16518.2|473
1531454400000|2018-07-13 04:00:00|16760.9|16700.9|16911.7|16851.7|16940.4|16914.7|16572.8|16547.9|574
1531713600000|2018-07-16 04:00:00|16871.5|16811.5|17095.4|17035.4|17096.5|17070.8|16848.5|16806.5|437
1531800000000|2018-07-17 04:00:00|17089.8|17065.8|17125|17065|17181.1|17156.3|17046.5|16990.8|518
1531886400000|2018-07-18 04:00:00|17137|17113|17010.6|16950.6|17207|17183|16892.6|16863.1|482
1531972800000|2018-07-19 04:00:00|16922.6|16898.6|17105.8|17045.8|17108.3|17069.4|16845.1|16818.8|326
1532059200000|2018-07-20 04:00:00|17069.1|17009.1|17125.8|17085.8|17138.6|17105.1|17017.9|16972.3|208
1532318400000|2018-07-23 04:00:00|17073|17013|16783.3|16723.3|17097.9|17050.4|16752.8|16718.5|368
1532404800000|2018-07-24 04:00:00|16726.1|16666.1|16511.5|16451.5|16806.1|16766.7|16339.9|16279.9|793
1532491200000|2018-07-25 04:00:00|16485.2|16425.2|16553.4|16493.4|16582.5|16540.9|16420.6|16390.2|321
1532577600000|2018-07-26 04:00:00|16562.9|16502.9|16461.2|16437.2|16640|16609.3|16410.5|16378.5|266
1532664000000|2018-07-27 04:00:00|16475|16415|16459.3|16399.3|16516.5|16476.5|16415.4|16389|245
1532923200000|2018-07-30 04:00:00|16454.2|16430.2|16940.1|16880.1|16983.7|16950.6|16450.6|16426.5|589
1533009600000|2018-07-31 04:00:00|16950|16890|16818.5|16758.5|17023.5|16983.5|16673.7|16639.2|456
1533096000000|2018-08-01 04:00:00|16867.3|16807.3|16998.2|16938.2|17040.5|17013.7|16700.5|16662.7|627
1533182400000|2018-08-02 04:00:00|16939.1|16879.1|16844.1|16784.1|16966.6|16906.6|16734.8|16696.6|456
1533268800000|2018-08-03 04:00:00|16842.6|16802.6|16989.2|16949.2|16999.2|16965.9|16720.1|16675.1|480
1533528000000|2018-08-06 04:00:00|16956.2|16932.2|16667.1|16643.1|17028.7|17004.7|16667.1|16643.1|535
1533614400000|2018-08-07 04:00:00|16671|16647|16501.3|16441.3|16671|16647|16440.7|16416.2|833
1533700800000|2018-08-08 04:00:00|16508|16448|16639.1|16579.1|16845.1|16806|16415|16380.1|645
1533787200000|2018-08-09 04:00:00|16610.9|16550.9|16665.5|16625.5|16665.5|16639.5|16509.1|16475.6|734
1533873600000|2018-08-10 04:00:00|16636|16576|16351.4|16291.4|16648.9|16594.5|16275.1|16250|1313
1534132800000|2018-08-13 04:00:00|16286.7|16262.7|15942.8|15882.8|16290.5|16262.7|15900.6|15876.1|1646
1534219200000|2018-08-14 04:00:00|15960.8|15920.8|15707.8|15647.8|16085.9|16051.4|15630.6|15601.1|1412
1534305600000|2018-08-15 04:00:00|15676.6|15652.6|15694.2|15634.2|15816.7|15776.4|15613|15589|1335
1534392000000|2018-08-16 04:00:00|15764.9|15704.9|15528.3|15468.3|15767.4|15707.4|15452.7|15422.8|1589
1534478400000|2018-08-17 04:00:00|15519|15479|15683.7|15643.7|15709.8|15684.7|15446.6|15413.5|1400
1534737600000|2018-08-20 04:00:00|15685.1|15625.1|15674.4|15614.4|15880.1|15820.1|15589.3|15549.5|505
1534824000000|2018-08-21 04:00:00|15647.3|15587.3|15544|15484|15765.1|15707.6|15511|15478.5|628
1534910400000|2018-08-22 04:00:00|15549.8|15489.8|15631|15571|15662.5|15613|15509.3|15480.8|221
1534996800000|2018-08-23 04:00:00|15559.7|15535.7|15685.4|15625.4|15747.8|15712.1|15522.9|15490.1|374
1535083200000|2018-08-24 04:00:00|15685.8|15661.8|15662.7|15602.7|15852.3|15818.2|15597.6|15537.6|168
1535342400000|2018-08-27 04:00:00|15723.9|15663.9|15753.4|15693.4|15837.4|15777.4|15626.2|15572.2|305
1535428800000|2018-08-28 04:00:00|15714.1|15654.1|15373.4|15313.4|15714.8|15654.8|15340.8|15286|383
1535515200000|2018-08-29 04:00:00|15347.1|15287.1|15371.8|15311.8|15395.9|15335.9|15235.4|15192.5|234
1535601600000|2018-08-30 04:00:00|15400.4|15340.4|15551.6|15491.6|15576.6|15516.6|15376.6|15316.6|251
1535688000000|2018-08-31 04:00:00|15578.3|15518.3|15462.6|15402.6|15578.3|15518.8|15445.1|15385.1|169
1536033600000|2018-09-04 04:00:00|15629.4|15569.4|15521.5|15461.5|15721.1|15661.1|15502.4|15442.4|17
1536120000000|2018-09-05 04:00:00|15555.7|15495.7|15355.2|15295.2|15555.7|15495.7|15305|15255|16
1536206400000|2018-09-06 04:00:00|15305.6|15265.6|15301.3|15241.3|15357.8|15297.8|15275.3|15215.3|7
1536292800000|2018-09-07 04:00:00|15301.1|15241.1|15759.4|15699.4|15776.9|15716.9|15301.1|15241.1|21
1536552000000|2018-09-10 04:00:00|15779.1|15719.1|15858.8|15798.8|16013.7|15953.7|15656.9|15596.9|24
1536638400000|2018-09-11 04:00:00|15843.6|15783.6|15711.2|15651.2|15874.3|15814.3|15677.9|15617.9|0
1536724800000|2018-09-12 04:00:00|15739|15679|15433.3|15373.3|15832.3|15772.3|15407|15347|0
1536811200000|2018-09-13 04:00:00|15424.3|15364.3|15391.8|15331.8|15455.9|15395.9|15359.3|15299.3|1
1536897600000|2018-09-14 04:00:00|15406.4|15346.4|15416|15356|15463.9|15403.9|15384.4|15324.4|0
1537156800000|2018-09-17 04:00:00|15420|15360|15270|15210|15472.5|15412.5|15234.9|15174.9|0
1537243200000|2018-09-18 04:00:00|15227.7|15167.7|14724.9|14664.9|15227.7|15167.7|14705|14645|0
1537329600000|2018-09-19 04:00:00|14695.5|14671.5|14889.5|14829.5|14910.2|14885.7|14524.3|14500.3|1064
1537416000000|2018-09-20 04:00:00|14899.4|14839.4|14817.9|14757.9|14899.4|14841.3|14656.4|14619.4|523
1537502400000|2018-09-21 04:00:00|14849.1|14789.1|14827.4|14767.4|14852.4|14792.4|14643.4|14609.7|354
1537761600000|2018-09-24 04:00:00|14830.4|14770.4|14775.2|14715.2|14830.4|14770.4|14658.7|14632.4|205
1537848000000|2018-09-25 04:00:00|14843.6|14819.6|15012.1|14952.1|15039.6|15005.7|14745.2|14713.2|647
1537934400000|2018-09-26 04:00:00|15064.6|15040.6|14815.3|14755.3|15064.6|15040.6|14721.7|14692.3|508
1538020800000|2018-09-27 04:00:00|14826.9|14766.9|14742.7|14682.7|14834.9|14797.4|14694.7|14669.2|377
1538107200000|2018-09-28 04:00:00|14825.2|14765.2|14752.6|14692.6|14832.8|14785.3|14688.3|14663.8|356
1538366400000|2018-10-01 04:00:00|14831.3|14771.3|14623.7|14599.7|14831.3|14771.3|14616|14589.2|731
1538452800000|2018-10-02 04:00:00|14617.9|14593.9|14660|14620|14956.1|14896.1|14584.3|14558.6|816
1538539200000|2018-10-03 04:00:00|14692.5|14632.5|14616|14576|14772|14727.6|14596.7|14572.7|960
1538625600000|2018-10-04 04:00:00|14644.1|14620.1|14483.7|14423.7|14683.1|14649.9|14450.7|14421.2|980
1538712000000|2018-10-05 04:00:00|14480.3|14440.3|14352.5|14328.5|14480.3|14448.8|14349.1|14319.4|748
1538971200000|2018-10-08 04:00:00|14577.8|14517.8|14535.4|14475.4|14676.4|14646.9|14354.8|14330.8|719
1539057600000|2018-10-09 04:00:00|14634.8|14574.8|14304.3|14280.3|14634.8|14574.8|14237|14213|941
1539144000000|2018-10-10 04:00:00|14301.4|14277.4|14367.5|14327.5|14375.1|14351.1|14221|14197|1230
1539230400000|2018-10-11 04:00:00|14378.4|14318.4|14284.1|14224.1|14407.5|14383.5|14241.3|14215|1231
1539316800000|2018-10-12 04:00:00|14329.2|14269.2|14343|14319|14491.1|14465.9|14255.4|14225.9|798
1539576000000|2018-10-15 04:00:00|14471|14411|14348.9|14324.9|14544.6|14504|14348.9|14324.9|750
1539662400000|2018-10-16 04:00:00|14387.2|14327.2|14403.5|14379.5|14484.1|14460.1|14356.3|14296.3|1485
1539748800000|2018-10-17 04:00:00|14438.2|14378.2|14250.2|14210.2|14466.6|14442.6|14227.2|14197.7|900
1539835200000|2018-10-18 04:00:00|14301.7|14277.7|14242.6|14218.6|14411.8|14383|14218.8|14189.1|662
1539921600000|2018-10-19 04:00:00|14281.6|14221.6|13973.1|13933.1|14353.1|14325.9|13955.1|13915.9|974
1540180800000|2018-10-22 04:00:00|13998.8|13974.8|13749.5|13709.5|14009.3|13974.8|13740.2|13700.6|928
1540267200000|2018-10-23 04:00:00|13785.7|13725.7|13738.9|13678.9|13861|13814.8|13578.6|13538.9|537
1540353600000|2018-10-24 04:00:00|13746.4|13686.4|14022.8|13982.8|14133.8|14073.8|13695.7|13646.1|381
1540440000000|2018-10-25 04:00:00|14038.1|13998.1|13940.8|13880.8|14174.7|14134.5|13855.7|13820.6|439
1540526400000|2018-10-26 04:00:00|13963.8|13903.8|13785.5|13725.5|14018.5|13958.5|13742.4|13707.3|370
1540785600000|2018-10-29 04:00:00|13783.3|13723.3|13909.1|13869.1|13923.5|13889.8|13720.1|13676.3|384
1540872000000|2018-10-30 04:00:00|13887.2|13827.2|13827.8|13767.8|13958.7|13898.7|13718.3|13676.9|320
1540958400000|2018-10-31 04:00:00|13813.8|13753.8|13799|13739|13894.3|13835.9|13744.5|13705.7|249
1541044800000|2018-11-01 04:00:00|13798.8|13738.8|13874.1|13814.1|13951|13891|13786.2|13726.2|3
1541131200000|2018-11-02 04:00:00|13887.4|13827.4|13847.4|13787.4|13984.9|13924.9|13834.9|13774.9|20
1541394000000|2018-11-05 05:00:00|13842.4|13782.4|13770.6|13746.6|13907.2|13872.9|13754.4|13729.7|420
1541480400000|2018-11-06 05:00:00|13804|13764|13674.3|13650.3|13942.9|13918.9|13629.3|13605.3|871
1541566800000|2018-11-07 05:00:00|13702|13662|13709.6|13669.6|13815.8|13791.8|13564.6|13540.6|718
1541653200000|2018-11-08 05:00:00|13769.1|13729.1|13649.2|13625.2|13769.1|13736.6|13607.5|13573.3|376
1541739600000|2018-11-09 05:00:00|13667.4|13607.4|13649.8|13625.8|13758.7|13729.2|13538.2|13514.2|399
1541998800000|2018-11-12 05:00:00|13692.7|13632.7|13537.9|13513.9|13730.2|13678.2|13524.4|13500.4|379
1542085200000|2018-11-13 05:00:00|13529.1|13505.1|13475.5|13415.5|13568.3|13533.8|13424.9|13400.9|561
1542171600000|2018-11-14 05:00:00|13466.1|13426.1|13357.8|13317.8|13682.1|13658.1|13333.2|13307.8|653
1542258000000|2018-11-15 05:00:00|13444|13404|13358.9|13318.9|13444|13405|13267|13241.9|554
1542344400000|2018-11-16 05:00:00|13384.7|13324.7|13745|13721|13787.6|13756.1|13212.3|13188.3|1306
1542603600000|2018-11-19 05:00:00|13752.7|13728.7|13999.7|13959.7|14156.8|14115.2|13731.6|13707.6|1336
1542690000000|2018-11-20 05:00:00|14034.7|13974.7|13928.8|13888.8|14104.3|14079.8|13868|13837.7|571
1542776400000|2018-11-21 05:00:00|13985.7|13945.7|14116.1|14092.1|14131.2|14107.2|13909.2|13882.2|591
1542949200000|2018-11-23 05:00:00|14121.2|14097.2|14197.5|14157.5|14350.8|14324.5|14064.5|14040|728
1543208400000|2018-11-26 05:00:00|14203.5|14143.5|14107.5|14047.5|14256.5|14226|13974|13947.5|487
1543294800000|2018-11-27 05:00:00|14112.9|14052.9|13963.3|13903.3|14279.4|14251.8|13808|13780.4|745
1543381200000|2018-11-28 05:00:00|13999.7|13939.7|14013.9|13973.9|14068.2|14018.7|13907|13867.1|353
1543467600000|2018-11-29 05:00:00|14040.6|13980.6|14337.3|14277.3|14477.7|14453.7|13963.1|13932.5|1181
1543554000000|2018-11-30 05:00:00|14386.4|14326.4|14398.1|14338.1|14426.2|14400.7|14167.2|14143.2|985
1543813200000|2018-12-03 05:00:00|14414.5|14354.5|14373.3|14313.3|14414.5|14387.3|14314.1|14288.3|712
1543899600000|2018-12-04 05:00:00|14386.5|14326.5|14390.6|14330.6|14458.3|14425|14224.3|14192.3|729
1543986000000|2018-12-05 05:00:00|14382.1|14322.1|14305.3|14245.3|14383.5|14348.8|14237.3|14203.1|536
1544072400000|2018-12-06 05:00:00|14036.9|14012.9|14150.4|14090.4|14227.8|14195.8|13829.1|13798.8|732
1544158800000|2018-12-07 05:00:00|14180.3|14140.3|14276.8|14216.8|14292.9|14265.2|14049.9|13989.9|470
1544418000000|2018-12-10 05:00:00|14252.1|14192.1|13751.9|13711.9|14253.3|14205.3|13420.1|13396.1|877
1544504400000|2018-12-11 05:00:00|13780|13720|13788.8|13764.8|14017.9|13977.9|13780|13720|799
1544590800000|2018-12-12 05:00:00|13856.6|13832.6|13908.3|13868.3|13934.3|13906.4|13779.1|13742.3|899
1544677200000|2018-12-13 05:00:00|13949.2|13889.2|13879|13819|13981.1|13957.1|13819.5|13787.5|701
1544763600000|2018-12-14 05:00:00|13816.9|13756.9|13894.1|13870.1|13932.2|13895.2|13728.1|13692.4|930
1545022800000|2018-12-17 05:00:00|13889.3|13865.3|13830.6|13806.6|14016.3|13991.8|13821.4|13763.4|1553
1545109200000|2018-12-18 05:00:00|13850.5|13810.5|13619|13595|13885.5|13838|13609.1|13570.8|927
1545195600000|2018-12-19 05:00:00|13640.1|13580.1|13539.8|13479.8|13698.9|13660.2|13515.3|13477.3|1021
1545282000000|2018-12-20 05:00:00|13549.6|13489.6|13073.9|13013.9|13647|13600.9|12774|12747.9|1234
1545368400000|2018-12-21 05:00:00|13038.7|13014.7|12838.6|12814.6|13038.7|13014.7|12838.6|12814.6|1000
1545627600000|2018-12-24 05:00:00|12872|12812|12814.9|12790.9|13026.8|12991.2|12808.2|12781.8|154
1545886800000|2018-12-27 05:00:00|12748|12688|12480|12420|12771.1|12726|12453.5|12410.5|485
1545973200000|2018-12-28 05:00:00|12492.6|12432.6|12643.7|12583.7|12812.6|12752.6|12433.9|12390.8|438
1546232400000|2018-12-31 05:00:00|12684.3|12624.3|12663|12603|12709.7|12649.7|12540.2|12480.2|194
1546405200000|2019-01-02 05:00:00|12669.2|12609.2|12247.2|12187.2|12706.3|12646.3|12242.2|12182.2|7
1546491600000|2019-01-03 05:00:00|12313.7|12253.7|12288.9|12248.9|12668.6|12626.5|12201|12177|861
1546578000000|2019-01-04 05:00:00|12375|12315|12359.9|12319.9|12419.8|12380.6|12267|12240|358
1546837200000|2019-01-07 05:00:00|12393.2|12333.2|12398.5|12358.5|12503|12476|12317.2|12280|507
1546923600000|2019-01-08 05:00:00|12409.8|12385.8|12363.3|12339.3|12531.1|12507.1|12308.5|12284.5|540
1547010000000|2019-01-09 05:00:00|12405.1|12345.1|12519.6|12459.6|12606.7|12582.7|12388.8|12337.6|545
1547096400000|2019-01-10 05:00:00|12537.4|12513.4|12251.2|12227.2|12554.7|12518.4|12234.3|12210.3|546
1547182800000|2019-01-11 05:00:00|12312.8|12252.8|12109.8|12085.8|12323.6|12289.1|12102|12075.7|585
1547442000000|2019-01-14 05:00:00|12124.3|12100.3|12190.2|12130.2|12372.1|12312.1|11898|11866|736
1547528400000|2019-01-15 05:00:00|12178.3|12118.3|12149.6|12109.6|12327.3|12292.8|12136.6|12108.5|438
1547614800000|2019-01-16 05:00:00|12210|12150|12056.3|12016.3|12240.6|12189.9|12012.2|11980.2|609
1547701200000|2019-01-17 05:00:00|12115.5|12055.5|11950.4|11926.4|12116.8|12056.8|11949.2|11921.5|330
1547787600000|2019-01-18 05:00:00|11991|11967|12034.5|12010.5|12162.1|12129.5|11981|11957|506
1548133200000|2019-01-22 05:00:00|12040.4|12016.4|11950|11926|12158.8|12134.3|11887.3|11863.3|638
1548219600000|2019-01-23 05:00:00|12018.4|11958.4|11849.1|11809.1|12025.9|11978.4|11827.8|11803.8|450
1548306000000|2019-01-24 05:00:00|11844.2|11820.2|11881.3|11841.3|12018.8|11984.3|11757.5|11727.1|692
1548392400000|2019-01-25 05:00:00|11904.1|11844.1|12022.6|11962.6|12027.6|11997.1|11861.1|11829.1|328
1548651600000|2019-01-28 05:00:00|12022.8|11998.8|11851.4|11827.4|12026.5|11998.8|11842.8|11810.8|354
1548738000000|2019-01-29 05:00:00|11847.6|11823.6|11690|11666|11867.1|11842.6|11639.7|11615.5|676
1548824400000|2019-01-30 05:00:00|11708.5|11684.5|11706.3|11666.3|11770.4|11739.7|11651.8|11627.8|641
1548910800000|2019-01-31 05:00:00|11738.3|11678.3|12030.5|11970.5|12106.2|12082.2|11705.4|11673.4|934
1548997200000|2019-02-01 05:00:00|12024.2|12000.2|12219.9|12159.9|12288.7|12260.5|11987.2|11947.2|792
1549256400000|2019-02-04 05:00:00|12223.4|12163.4|12012.4|11952.4|12223.6|12191.4|11907.7|11883.7|911
1549342800000|2019-02-05 05:00:00|11978.1|11954.1|12054.3|12014.3|12127.1|12096.2|11978.1|11926.1|544
1549429200000|2019-02-06 05:00:00|12061.3|12021.3|12069.3|12045.3|12181.3|12153.2|12041.5|12009.5|495
1549515600000|2019-02-07 05:00:00|11993|11969|12035.4|11975.4|12083.3|12048.3|11938.3|11903.9|498
1549602000000|2019-02-08 05:00:00|12042.8|12002.8|12135.3|12075.3|12145.3|12120.8|12020.3|11960.3|570
1549861200000|2019-02-11 05:00:00|12140.6|12080.6|11894.2|11870.2|12162.4|12137.9|11894.2|11870.2|1014
1549947600000|2019-02-12 05:00:00|11943.2|11883.2|11920.5|11896.5|12011|11984|11905.5|11870.2|1507
1550034000000|2019-02-13 05:00:00|11964.4|11904.4|11923.7|11899.7|12004.8|11975.1|11913|11882.7|1259
1550120400000|2019-02-14 05:00:00|11925.6|11901.6|11810|11750|11961.7|11931.9|11725.6|11693.6|2061
1550206800000|2019-02-15 05:00:00|11805.2|11781.2|11594.3|11554.3|11893.1|11869.1|11511.3|11467|1789
1550552400000|2019-02-19 05:00:00|11616.4|11556.4|11861.1|11821.1|11894.6|11865.1|11553.1|11523.2|2348
1550638800000|2019-02-20 05:00:00|11837.3|11813.3|12005.8|11945.8|12065.3|12031.1|11823.3|11790.3|1141
1550725200000|2019-02-21 05:00:00|11986.4|11946.4|12009.4|11985.4|12087.4|12055|11939.4|11885.6|700
1550811600000|2019-02-22 05:00:00|12006.9|11946.9|12124.8|12064.8|12212.4|12184.3|11959.4|11902|1161
1551070800000|2019-02-25 05:00:00|12162.2|12122.2|11955.6|11895.6|12202.2|12170.5|11917.8|11890.6|887
1551157200000|2019-02-26 05:00:00|11954.5|11894.5|11879.9|11839.9|11998.1|11963.9|11798.9|11738.9|741
1551243600000|2019-02-27 05:00:00|11911.1|11851.1|11677.6|11617.6|11916.1|11874.8|11620.1|11560.1|752
1551330000000|2019-02-28 05:00:00|11680|11620|11701.3|11641.3|11781.6|11744.2|11665|11616.9|694
1551416400000|2019-03-01 05:00:00|11757.3|11697.3|11586.8|11526.8|11857|11797|11516.1|11489.1|79
1551675600000|2019-03-04 05:00:00|11609.1|11549.1|11701.9|11661.9|11739.4|11714.9|11553.8|11519.1|342
1551762000000|2019-03-05 05:00:00|11751.4|11691.4|11624.4|11584.4|11761.4|11718.9|11596.3|11571.8|330
1551848400000|2019-03-06 05:00:00|11658.7|11598.7|11634.2|11610.2|11688.7|11639.1|11581.1|11557.1|237
1551934800000|2019-03-07 05:00:00|11625.7|11601.7|11698.7|11638.7|11771.6|11747.6|11579.2|11554.6|436
1552021200000|2019-03-08 05:00:00|11717.9|11657.9|11608.8|11584.8|11746.9|11722.9|11604|11580|362
1552276800000|2019-03-11 04:00:00|11645.5|11621.5|11871.7|11811.7|12159.8|12104.5|11569.5|11545.5|878
1552363200000|2019-03-12 04:00:00|11855.8|11831.8|12424.5|12364.5|12468.8|12433.6|11855.8|11831.8|1194
1552449600000|2019-03-13 04:00:00|12482.8|12422.8|12359.4|12299.4|12806.7|12782.7|12294.3|12269.8|1439
1552536000000|2019-03-14 04:00:00|12402.4|12342.4|12516.2|12492.2|12614.5|12590.5|12402.4|12342.4|746
1552622400000|2019-03-15 04:00:00|12521.4|12461.4|12633.8|12573.8|12665.8|12641.8|12491.2|12461.4|439
1552881600000|2019-03-18 04:00:00|12644|12604|12868.7|12844.7|12926|12899.6|12644|12604|727
1552968000000|2019-03-19 04:00:00|12875.6|12851.6|12960.8|12936.8|12963.3|12939.3|12875.6|12850.5|724
1553054400000|2019-03-20 04:00:00|12963.3|12939.3|13023.4|12963.4|13034.9|13010.9|12954.9|12930.9|696
1553140800000|2019-03-21 04:00:00|13032.5|13008.5|12729.4|12705.4|13118.8|13094.8|12728.7|12704.7|1351
1553227200000|2019-03-22 04:00:00|12721.4|12697.4|12944.5|12904.5|13014.5|12988.5|12578|12551|722
1553486400000|2019-03-25 04:00:00|12956.7|12896.7|12911.8|12851.8|13068.5|13044.5|12771.7|12744.7|1110
1553572800000|2019-03-26 04:00:00|12870.1|12846.1|12928.8|12888.8|12976.4|12952.4|12824.2|12778.1|750
1553659200000|2019-03-27 04:00:00|12913.9|12853.9|12413.2|12353.2|12962.2|12929.3|12091.6|12057.1|902
1553745600000|2019-03-28 04:00:00|12433.7|12373.7|12306.8|12266.8|12503.6|12479.6|12152.2|12110.7|804
1553832000000|2019-03-29 04:00:00|12350.1|12290.1|12142.2|12082.2|12433.3|12373.3|11997.7|11973.7|709
1554091200000|2019-04-01 04:00:00|12124.9|12064.9|12441.1|12381.1|12547.9|12523.4|12124.9|12064.9|766
1554177600000|2019-04-02 04:00:00|12467.7|12407.7|12289.4|12229.4|12577.6|12548.1|12250.1|12213.1|474
1554264000000|2019-04-03 04:00:00|12361.3|12301.3|12109.2|12085.2|12416.4|12369.4|12086.7|12052.2|419
1554350400000|2019-04-04 04:00:00|12143.1|12103.1|11914.1|11890.1|12145.8|12113.8|11887.2|11861.1|998
1554436800000|2019-04-05 04:00:00|11919.8|11895.8|11867.8|11827.8|12026.4|11982.4|11805.2|11778.2|775
1554696000000|2019-04-08 04:00:00|11869.9|11809.9|11402.5|11362.5|11872|11812|11328.3|11303.9|1812
1554782400000|2019-04-09 04:00:00|11416.4|11392.4|11202.4|11178.4|11490.9|11430.9|11071.8|11047.8|1418
1554868800000|2019-04-10 04:00:00|11239|11179|11075.2|11051.2|11272.4|11226|11064.3|11036.9|962
1554955200000|2019-04-11 04:00:00|11118.2|11094.2|10875.5|10815.5|11151.6|11115.3|10847.1|10798.9|1000
1555041600000|2019-04-12 04:00:00|10952.8|10892.8|10824.2|10764.2|10952.8|10892.8|10701.5|10677.5|1299
1555300800000|2019-04-15 04:00:00|10874.9|10814.9|11151.6|11091.6|11273.3|11249.3|10825.8|10800.9|1323
1555387200000|2019-04-16 04:00:00|11158.6|11098.6|10937.4|10897.4|11172.7|11136.6|10785.5|10758.2|1879
1555473600000|2019-04-17 04:00:00|10913.3|10889.3|11119.2|11059.2|11166|11137.1|10905.9|10876.4|1452
1555560000000|2019-04-18 04:00:00|11156.3|11132.3|10950.2|10910.2|11200.3|11160.1|10941.2|10901|895
1555905600000|2019-04-22 04:00:00|11002.7|10942.7|10920.2|10896.2|11006.5|10964.6|10916.2|10878|346
1555992000000|2019-04-23 04:00:00|10935|10911|10489.7|10429.7|10957.1|10918.4|10399.7|10362.9|933
1556078400000|2019-04-24 04:00:00|10511.8|10471.8|10453.8|10393.8|10629.9|10581.1|10331.2|10288.8|990
1556164800000|2019-04-25 04:00:00|10422.7|10362.7|10457.7|10433.7|10615|10584.8|10422|10362.7|772
1556251200000|2019-04-26 04:00:00|10471.7|10447.7|10346.1|10322.1|10498.6|10453.8|10296.9|10251.6|644
1556510400000|2019-04-29 04:00:00|10360.8|10300.8|10225.6|10165.6|10405.4|10365.4|10167.1|10117.6|466
1556596800000|2019-04-30 04:00:00|10246.8|10186.8|9755.8|9695.8|10274|10224.3|9533.6|9484.1|348
1556683200000|2019-05-01 04:00:00|9749|9689|9548.6|9488.6|9809.1|9749.1|9294|9244.1|64
1556769600000|2019-05-02 04:00:00|9548.3|9488.3|9407.3|9347.3|9800|9740|9364.8|9304.8|80
1556856000000|2019-05-03 04:00:00|9415.6|9355.6|9367|9327|9485.6|9429.2|9358.1|9306|618
1557115200000|2019-05-06 04:00:00|9352|9328|9223.4|9199.4|9352|9328|9090.3|9066.3|705
1557201600000|2019-05-07 04:00:00|9282.5|9222.5|9152.3|9092.3|9285|9249.7|9109.3|9085.3|536
1557288000000|2019-05-08 04:00:00|9123.9|9099.9|9464.6|9424.6|9566.9|9532.4|9121.6|9097.6|993
1557374400000|2019-05-09 04:00:00|9519.6|9495.6|9407.8|9383.8|9522.1|9495.6|9241.4|9206.9|631
1557460800000|2019-05-10 04:00:00|9427.1|9403.1|9655.4|9631.4|9722|9662|9384.6|9360.6|598
1557720000000|2019-05-13 04:00:00|9631.1|9607.1|9703.4|9663.4|9757.4|9730|9614.7|9580.6|516
1557806400000|2019-05-14 04:00:00|9740.2|9700.2|10261.5|10201.5|10321.8|10297.8|9740.2|9700.2|927
1557892800000|2019-05-15 04:00:00|10277.7|10237.7|10763.1|10723.1|10857.7|10833.7|10277.7|10232.7|1675
1557979200000|2019-05-16 04:00:00|10762.7|10738.7|10384.3|10360.3|10835.7|10804.3|10324.2|10295.3|1014
1558065600000|2019-05-17 04:00:00|10368.1|10328.1|9801.7|9741.7|10368.1|10328.1|9751.1|9726.6|905
1558324800000|2019-05-20 04:00:00|9906.8|9846.8|10120.1|10060.1|10271.1|10222.6|9873.8|9818.6|536
1558411200000|2019-05-21 04:00:00|10122.9|10062.9|9987.1|9927.1|10122.9|10067.9|9661.8|9610.8|503
1558497600000|2019-05-22 04:00:00|9981.5|9921.5|10043.1|9983.1|10254.4|10221.6|9947.4|9891.5|356
1558584000000|2019-05-23 04:00:00|10037.6|9977.6|10054.9|9994.9|10337.1|10300.1|10017.4|9964.1|537
1558670400000|2019-05-24 04:00:00|10082.8|10058.8|10248.2|10188.2|10274.9|10241.2|10018|9969.3|460
1559016000000|2019-05-28 04:00:00|10296.4|10236.4|10563.8|10503.8|10638.8|10614.8|10288.9|10228.9|586
1559102400000|2019-05-29 04:00:00|10605.2|10545.2|10458.7|10398.7|10731.2|10707.2|10389.3|10358.7|580
1559188800000|2019-05-30 04:00:00|10546.1|10486.1|10649.9|10589.9|10696.3|10647|10538.6|10478.6|504
1559275200000|2019-05-31 04:00:00|10659.1|10599.1|11008.9|10948.9|11020.2|10993.2|10656.4|10596.4|1081
1559534400000|2019-06-03 04:00:00|11020.1|10960.1|11290.5|11266.5|11308.3|11278.7|10871.3|10831.3|889
1559620800000|2019-06-04 04:00:00|11268.7|11244.7|10994.4|10934.4|11422.8|11384.3|10856.5|10821.6|844
1559707200000|2019-06-05 04:00:00|10999.7|10939.7|10521.5|10481.5|11109.7|11049.7|10520.1|10480.1|869
1559793600000|2019-06-06 04:00:00|10548.8|10488.8|10890|10830|10952|10925.8|10449.4|10400.2|675
1559880000000|2019-06-07 04:00:00|10899.8|10839.8|10751.3|10691.3|10972.7|10916.7|10693.3|10661.3|336
1560139200000|2019-06-10 04:00:00|10795.5|10771.5|10214.4|10190.4|10913.8|10868.8|10206.9|10182.9|731
1560225600000|2019-06-11 04:00:00|10236.7|10212.7|10527.4|10467.4|10563|10533.5|10221.7|10177.2|1115
1560312000000|2019-06-12 04:00:00|10527.3|10503.3|10327.1|10267.1|10598.7|10557.5|10276.5|10229.4|985
1560398400000|2019-06-13 04:00:00|10305.3|10281.3|10556.7|10516.7|10573.5|10544.8|10295.3|10271.3|918
1560484800000|2019-06-14 04:00:00|10611.9|10571.9|10609.6|10569.6|10670.2|10640|10497.4|10457.1|1135
1560744000000|2019-06-17 04:00:00|10631.4|10571.4|10629.8|10569.8|10739.6|10686.4|10565.6|10534.3|1664
1560830400000|2019-06-18 04:00:00|10638.9|10578.9|10385.4|10325.4|10671.4|10618.2|10275.3|10243.2|1643
1560916800000|2019-06-19 04:00:00|10344|10320|10131.2|10091.2|10386.8|10348.3|10049.6|10020.1|1356
1561003200000|2019-06-20 04:00:00|10238.7|10178.7|10321.2|10261.2|10384|10325.9|10160.4|10130|1475
1561089600000|2019-06-21 04:00:00|10356.6|10296.6|10277|10253|10384.1|10348.1|10239.1|10199.6|756
1561348800000|2019-06-24 04:00:00|10303.9|10263.9|10249.4|10189.4|10436.3|10382.3|10098.3|10047|1141
1561435200000|2019-06-25 04:00:00|10418.5|10358.5|10508.6|10448.6|10593.7|10556.9|10398.3|10352.8|701
1561521600000|2019-06-26 04:00:00|10501.5|10441.5|10298.8|10238.8|10545|10509.5|10162.7|10109.3|643
1561608000000|2019-06-27 04:00:00|10233|10209|10155.5|10095.5|10309.9|10265.8|10123.7|10068|923
1561694400000|2019-06-28 04:00:00|10214|10154|10407.5|10347.5|10485.1|10425.1|10211.5|10151.5|209
1561953600000|2019-07-01 04:00:00|10575.9|10515.9|10080.2|10020.2|10709.3|10649.3|10051.6|9991.6|20
1562040000000|2019-07-02 04:00:00|10149.1|10089.1|10039.4|9979.4|10315.8|10255.8|10032.5|9972.5|3
1562126400000|2019-07-03 04:00:00|10047.9|9987.9|10121.3|10061.3|10185.4|10125.4|9917.9|9857.9|0
1562299200000|2019-07-05 04:00:00|10152.1|10092.1|10287.3|10227.3|10309.4|10249.4|10132.1|10072.1|0
1562558400000|2019-07-08 04:00:00|10287.2|10227.2|10559.6|10499.6|10619.3|10559.3|10269.6|10209.6|0
1562644800000|2019-07-09 04:00:00|10609.5|10549.5|10388.6|10328.6|10624.5|10564.5|10238.9|10178.9|1
1562731200000|2019-07-10 04:00:00|10382.3|10322.3|10383.4|10323.4|10527.9|10467.9|10361.9|10301.9|0
1562817600000|2019-07-11 04:00:00|10398.7|10338.7|10319.8|10259.8|10408.3|10348.3|10295|10235|0
1562904000000|2019-07-12 04:00:00|10343.2|10283.2|10410|10350|10510.3|10450.3|10326.7|10266.7|0
1563163200000|2019-07-15 04:00:00|10445|10385|10233|10173|10460|10400|10194.4|10134.4|0
1563249600000|2019-07-16 04:00:00|10288.2|10228.2|10508.7|10448.7|10575.1|10515.1|10275.5|10215.5|0
1563336000000|2019-07-17 04:00:00|10544.7|10484.7|10264.3|10204.3|10544.7|10484.7|10254.3|10194.3|0
1563422400000|2019-07-18 04:00:00|10358.9|10298.9|10204.3|10144.3|10373.2|10313.2|10156.6|10096.6|0
1563508800000|2019-07-19 04:00:00|10237.2|10177.2|10504.3|10444.3|10558.7|10498.7|10230.4|10170.4|0
1563768000000|2019-07-22 04:00:00|10470.9|10430.9|10425.5|10385.5|10518.4|10468|10346|10303.8|273
1563854400000|2019-07-23 04:00:00|10444.2|10420.2|10314.6|10254.6|10444.2|10420.2|10247.5|10223.5|372
1563940800000|2019-07-24 04:00:00|10318.6|10278.6|10510.9|10486.9|10528.3|10504.3|10318.6|10261.1|487
1564027200000|2019-07-25 04:00:00|10505.7|10481.7|10533.2|10473.2|10544.2|10520.2|10443.3|10396.5|472
1564113600000|2019-07-26 04:00:00|10531.6|10471.6|10357.5|10297.5|10531.6|10478.1|10342.4|10297.5|375
1564372800000|2019-07-29 04:00:00|10350.5|10326.5|10292.5|10232.5|10406.1|10358.3|10252.3|10225|503
1564459200000|2019-07-30 04:00:00|10485|10461|10419.5|10359.5|10506.3|10479.3|10349.1|10311.3|443
1564545600000|2019-07-31 04:00:00|10382.6|10342.6|10437.8|10377.8|10504.1|10480.1|10319.3|10270.5|471
1564632000000|2019-08-01 04:00:00|10495.7|10471.7|10201.7|10177.7|10495.7|10471.7|10188.2|10164.2|720
1564718400000|2019-08-02 04:00:00|10209.5|10185.5|10053.4|9993.4|10212.5|10186.9|10005.4|9978.5|853
1564977600000|2019-08-05 04:00:00|10061.7|10001.7|10097.6|10037.6|10106.9|10068.7|9784.1|9760.1|909
1565064000000|2019-08-06 04:00:00|10088.2|10064.2|10454.3|10414.3|10454.3|10425.5|9967.6|9938.1|1148
1565150400000|2019-08-07 04:00:00|10467.2|10407.2|10286.9|10246.9|10481.8|10444.9|10230|10199.8|501
1565236800000|2019-08-08 04:00:00|10305.2|10245.2|10285|10261|10475.2|10450.4|10285|10245.2|520
1565323200000|2019-08-09 04:00:00|10343.8|10303.8|10380.3|10320.3|10432.2|10404.2|10187.3|10163.3|414
1565582400000|2019-08-12 04:00:00|10373.5|10313.5|10145|10085|10447.8|10390.1|10026.3|9998.6|673
1565668800000|2019-08-13 04:00:00|10164.4|10104.4|10131.4|10091.4|10189.4|10136.7|10054.2|10028.1|760
1565755200000|2019-08-14 04:00:00|10160.2|10100.2|10083.7|10043.7|10234.3|10192.3|10065.7|10031.2|507
1565841600000|2019-08-15 04:00:00|10110|10086|9916.6|9876.6|10112.5|10088.5|9899.3|9874.1|889
1565928000000|2019-08-16 04:00:00|9945.9|9885.9|9999.4|9959.4|10215.1|10168.8|9796.5|9766.3|1980
1566187200000|2019-08-19 04:00:00|10065|10041|9656.9|9616.9|10160.9|10136.4|9453.8|9399.3|2671
1566273600000|2019-08-20 04:00:00|9666.7|9606.7|9749.2|9725.2|9796.7|9749.2|9539.3|9479.5|1780
1566360000000|2019-08-21 04:00:00|9800.5|9740.5|10043|9983|10073.4|10048.9|9721.1|9688.6|1069
1566446400000|2019-08-22 04:00:00|10042.1|9982.1|9800.9|9776.9|10073.5|10038.1|9788.8|9752.1|698
1566532800000|2019-08-23 04:00:00|9884.7|9824.7|9781.1|9721.1|9928.2|9868.2|9763.6|9715.3|884
1566792000000|2019-08-26 04:00:00|9830.3|9770.3|10100.9|10040.9|10172|10145|9777.3|9753.3|954
1566878400000|2019-08-27 04:00:00|10097.5|10073.5|10191.2|10131.2|10265.9|10235.1|10059.1|10017.5|1337
1566964800000|2019-08-28 04:00:00|10186.8|10146.8|10496.5|10472.5|10504.4|10480.4|10184.5|10144.5|1356
1567051200000|2019-08-29 04:00:00|10763.8|10739.8|10838.4|10798.4|10893.7|10869.7|10628.6|10604.6|2434
1567137600000|2019-08-30 04:00:00|10960.4|10900.4|10477.4|10437.4|10992|10968|10325.3|10289.6|1813
1567483200000|2019-09-03 04:00:00|10396.5|10372.5|9965.7|9905.7|10396.5|10372.5|9739.4|9699.9|1712
1567569600000|2019-09-04 04:00:00|9981.7|9921.7|10261.8|10201.8|10365.3|10341.3|9899.2|9839.2|973
1567656000000|2019-09-05 04:00:00|10338.6|10278.6|10420.4|10360.4|10522.7|10490.5|10299|10253.5|226
1567742400000|2019-09-06 04:00:00|10458.7|10398.7|10233.6|10173.6|10458.7|10398.7|10197.8|10167.8|136
1568001600000|2019-09-09 04:00:00|10223.8|10183.8|10194.7|10170.7|10377.8|10317.8|10163.1|10139.1|35
1568088000000|2019-09-10 04:00:00|10291|10231|10435.9|10411.9|10463.1|10423.4|10208|10165.8|232
1568174400000|2019-09-11 04:00:00|10438.1|10414.1|10585.2|10525.2|10596.1|10557.8|10371.7|10334.3|73
1568260800000|2019-09-12 04:00:00|10542.3|10502.3|10354.3|10330.3|10545.6|10502.3|10326.7|10297.7|120
1568347200000|2019-09-13 04:00:00|10353.2|10313.2|10293.9|10233.9|10373.9|10340.3|10238.1|10209.1|78
1568606400000|2019-09-16 04:00:00|10352.7|10292.7|10329.7|10269.7|10441|10398|10258.3|10221.9|112
1568692800000|2019-09-17 04:00:00|10340.8|10280.8|10156.4|10116.4|10340.8|10280.8|10145.9|10107.6|100
1568779200000|2019-09-18 04:00:00|10239.2|10179.2|9995.7|9935.7|10239.2|10179.2|9973.2|9923.2|149
1568865600000|2019-09-19 04:00:00|10038.4|9978.4|9981.8|9921.8|10097|10042.9|9904.5|9872.5|104
1568952000000|2019-09-20 04:00:00|10042.9|9982.9|10091.9|10067.9|10205.1|10167.4|10010.4|9960.4|137
1569211200000|2019-09-23 04:00:00|10161.3|10101.3|10110.1|10050.1|10177.1|10138.5|10021.8|9990.7|57
1569297600000|2019-09-24 04:00:00|10070.1|10010.1|9989.5|9929.5|10160|10128.9|9933.2|9909.2|216
1569384000000|2019-09-25 04:00:00|10027.7|10003.7|9794.5|9754.5|10038.8|10003.7|9739.3|9708.9|253
1569470400000|2019-09-26 04:00:00|9817.6|9793.6|9908.8|9848.8|9925|9894.5|9787|9742.6|187
1569556800000|2019-09-27 04:00:00|9924.9|9864.9|10095.4|10071.4|10129.3|10098.4|9924.9|9864.9|226
1569816000000|2019-09-30 04:00:00|10145.5|10121.5|10128.7|10088.7|10146.6|10122.6|9987|9953.7|212
1569902400000|2019-10-01 04:00:00|10143.8|10103.8|10053.9|10013.9|10158.8|10116.9|9970.5|9943.3|384
1569988800000|2019-10-02 04:00:00|10057.6|9997.6|10110.8|10086.8|10125.8|10098.8|10041.2|9997.6|215
1570075200000|2019-10-03 04:00:00|10119.9|10059.9|10166.5|10106.5|10185.1|10152.8|10089.8|10051.6|268
1570161600000|2019-10-04 04:00:00|10179.6|10155.6|10178.7|10118.7|10200.2|10172|10128.9|10098.3|341
1570420800000|2019-10-07 04:00:00|10194.6|10170.6|10508.5|10448.5|10544.5|10515|10194.6|10155.1|398
1570507200000|2019-10-08 04:00:00|10540.5|10500.5|10369.9|10345.9|10619.5|10589.5|10346.6|10302.1|447
1570593600000|2019-10-09 04:00:00|10375.5|10351.5|10130.9|10070.9|10441.1|10405.6|9942.9|9916.5|368
1570680000000|2019-10-10 04:00:00|10185.5|10125.5|9932.4|9892.4|10187.6|10144.8|9906.9|9876.1|367
1570766400000|2019-10-11 04:00:00|9978.6|9918.6|9934.5|9910.5|10037.1|10000.6|9921.4|9888.1|388
1571025600000|2019-10-14 04:00:00|9981.3|9941.3|10194.7|10170.7|10202.6|10178.1|9981.3|9941.3|747
1571112000000|2019-10-15 04:00:00|10211.6|10151.6|10255.1|10231.1|10326|10292.2|10149.6|10106.4|634
1571198400000|2019-10-16 04:00:00|10247.1|10223.1|10294.1|10234.1|10331.3|10302.8|10205.9|10179|1400
1571284800000|2019-10-17 04:00:00|10292.6|10268.6|10192.3|10132.3|10321.3|10293.7|10152.5|10119.9|1236
1571371200000|2019-10-18 04:00:00|10185.8|10125.8|10143.6|10119.6|10210.2|10174.6|10090.4|10055.9|1455
1571630400000|2019-10-21 04:00:00|10210.5|10150.5|10109.1|10049.1|10248.6|10206.6|10059.8|10035.8|1044
1571716800000|2019-10-22 04:00:00|10102.1|10062.1|10088.3|10048.3|10139.4|10107.3|10043.7|10009.6|1025
1571803200000|2019-10-23 04:00:00|10088.8|10064.8|10078.7|10054.7|10156.5|10129.5|10023.1|9999.1|1048
1571889600000|2019-10-24 04:00:00|10107.6|10083.6|10036.4|10012.4|10162.8|10138.8|10035.8|10010.5|869
1571976000000|2019-10-25 04:00:00|10055|10015|10087.2|10063.2|10136.8|10112.8|10033.1|10004.8|840
1572235200000|2019-10-28 04:00:00|10108.6|10084.6|9895.7|9871.7|10193.6|10166.4|9741.8|9717.8|1701
1572321600000|2019-10-29 04:00:00|9927|9867|9807.7|9747.7|9947.1|9887.1|9763.6|9739.6|1617
1572408000000|2019-10-30 04:00:00|9791.5|9767.5|9837.5|9777.5|9882.2|9825.6|9623.5|9591.6|1784
1572494400000|2019-10-31 04:00:00|9874.5|9834.5|9878.3|9838.3|9934.6|9910.6|9815|9785.4|872
1572580800000|2019-11-01 04:00:00|9894.5|9870.5|9915.7|9891.7|10000|9975.5|9888|9850.3|495
1572843600000|2019-11-04 05:00:00|9934.4|9894.4|10082.3|10022.3|10082.3|10030.1|9842.7|9802.7|246
1572930000000|2019-11-05 05:00:00|10033.2|9973.2|10080.4|10056.4|10093|10065.9|9990.9|9961.4|82
1573016400000|2019-11-06 05:00:00|10088.3|10064.3|9983.2|9959.2|10113.3|10086.8|9943.4|9903.3|96
1573102800000|2019-11-07 05:00:00|9975.4|9915.4|9960.8|9936.8|10076.3|10039.2|9939.2|9910.4|60
1573189200000|2019-11-08 05:00:00|9990|9930|10110.1|10086.1|10113.4|10088.3|9947.3|9917.8|71
1573448400000|2019-11-11 05:00:00|10127.3|10067.3|9913.5|9873.5|10225.7|10193.3|9829.1|9798.4|142
1573534800000|2019-11-12 05:00:00|9928.6|9868.6|9929.9|9905.9|9964.6|9907.4|9801.6|9770.9|132
1573621200000|2019-11-13 05:00:00|9945.2|9885.2|10075.8|10051.8|10086.7|10051.8|9895.8|9861.3|104
1573707600000|2019-11-14 05:00:00|10079.3|10039.3|10116.1|10056.1|10122|10092.8|10015.6|9960.5|76
1573794000000|2019-11-15 05:00:00|10103.4|10079.4|10113|10089|10122.4|10091.5|10070.8|10031.7|43
1574053200000|2019-11-18 05:00:00|10141.6|10117.6|9917.4|9893.4|10150.3|10117.6|9915.6|9885.3|95
1574139600000|2019-11-19 05:00:00|9947.3|9907.3|9918.6|9858.6|9952.3|9911|9860.3|9830.4|265
1574226000000|2019-11-20 05:00:00|9931.6|9871.6|10054|9994|10070.4|10039.1|9924.1|9864.1|112
1574312400000|2019-11-21 05:00:00|10033|9993|9949.9|9889.9|10094.4|10061.5|9911|9881.5|143
1574398800000|2019-11-22 05:00:00|9943.3|9903.3|9981.2|9921.2|10024.4|9995.8|9921.5|9895.7|104
1574658000000|2019-11-25 05:00:00|9975.5|9935.5|10097.6|10037.6|10104|10074|9970|9934.5|145
1574744400000|2019-11-26 05:00:00|10104.1|10064.1|10127.3|10087.3|10148.1|10124.1|10070.8|10038.7|152
1574830800000|2019-11-27 05:00:00|10133.2|10093.2|10138.3|10078.3|10162.3|10138.3|10068.1|10037.2|59
1575003600000|2019-11-29 05:00:00|10137.5|10077.5|10017.8|9993.8|10146|10113|10003.9|9973.9|80
1575262800000|2019-12-02 05:00:00|10054|9994|9828.9|9768.9|10054|10024.5|9790.8|9763.9|514
1575349200000|2019-12-03 05:00:00|9806.9|9782.9|9850.9|9826.9|9974.8|9950.5|9794.4|9769.9|402
1575435600000|2019-12-04 05:00:00|9896.2|9856.2|9786.5|9746.5|9929.8|9899.3|9709.9|9680.4|407
1575522000000|2019-12-05 05:00:00|9773.6|9749.6|9751.3|9727.3|9868|9823|9741.7|9712.2|549
1575608400000|2019-12-06 05:00:00|9760.9|9736.9|9736.5|9676.5|9779.3|9752.3|9670.9|9638.7|563
1575867600000|2019-12-09 05:00:00|9753.6|9729.6|9922.5|9898.5|9942.5|9903|9698.7|9674.7|704
1575954000000|2019-12-10 05:00:00|9978.4|9954.4|10018.2|9994.2|10094.3|10068.7|9908|9872.5|418
1576040400000|2019-12-11 05:00:00|10016.3|9992.3|10029|10005|10102.1|10077.4|9957.9|9933.3|344
1576126800000|2019-12-12 05:00:00|10034.1|10010.1|9928.2|9888.2|10054.7|10020.2|9917.7|9888.2|655
1576213200000|2019-12-13 05:00:00|9940.7|9900.7|9904.5|9880.5|9963.1|9934.5|9870.3|9840.8|1033
1576472400000|2019-12-16 05:00:00|9935|9911|10007.4|9967.4|10041.3|10017.3|9935|9901.1|1974
1576558800000|2019-12-17 05:00:00|10016.7|9992.7|9912.6|9888.6|10022.2|9992.7|9867.4|9843.4|2334
1576645200000|2019-12-18 05:00:00|9931.3|9907.3|10013.5|9973.5|10031|9987.8|9922.3|9898.3|1348
1576731600000|2019-12-19 05:00:00|9985|9961|10263.1|10239.1|10266.5|10242.5|9984.5|9960.5|1613
1576818000000|2019-12-20 05:00:00|10265.8|10241.8|10365.1|10341.1|10378.9|10354.3|10245.8|10218.3|1484
1577077200000|2019-12-23 05:00:00|10366.4|10342.4|10354.2|10330.2|10434.3|10410.3|10331.9|10301.6|1486
1577163600000|2019-12-24 05:00:00|10355|10295|10266.1|10242.1|10355|10295|10185.8|10143.8|600
1577336400000|2019-12-26 05:00:00|10128.8|10104.8|9985.1|9961.1|10191.5|10167|9882.7|9852.4|1044
1577422800000|2019-12-27 05:00:00|10018.9|9958.9|10041.5|10001.5|10237.8|10210.8|9965.4|9910.2|1708
1577682000000|2019-12-30 05:00:00|10047.7|10023.7|9980.7|9956.7|10082.3|10052.1|9900.3|9876|1425
1577768400000|2019-12-31 05:00:00|10026.4|10002.4|9991.2|9951.2|10113.9|10089.2|9953.1|9926.9|863
1577941200000|2020-01-02 05:00:00|10072.3|10012.3|10059.8|10035.8|10155.4|10123.4|10034.8|9997.6|608
1578027600000|2020-01-03 05:00:00|10102.6|10042.6|9956.2|9916.2|10150.4|10105.3|9940.7|9916.2|368
1578286800000|2020-01-06 05:00:00|9951.3|9927.3|9944.9|9884.9|10009.5|9967.7|9841.3|9809.5|593
1578373200000|2020-01-07 05:00:00|9952.9|9928.9|10026.6|9966.6|10078.8|10044.3|9875.8|9851.8|458
1578459600000|2020-01-08 05:00:00|10014.5|9990.5|9928.9|9888.9|10044.3|10020.3|9908.8|9879.6|155
1578546000000|2020-01-09 05:00:00|9972.5|9912.5|9740.4|9716.4|9984.8|9940.3|9727.8|9685.2|203
1578632400000|2020-01-10 05:00:00|9784|9724|9765.3|9741.3|9810.1|9770.6|9682.5|9651.7|158
1578891600000|2020-01-13 05:00:00|9768.4|9744.4|9650.6|9590.6|9785.8|9751.4|9602.1|9572.6|135
1578978000000|2020-01-14 05:00:00|9620.3|9596.3|9755.4|9731.4|9757.4|9731.4|9552.7|9521.6|105
1579064400000|2020-01-15 05:00:00|9753.8|9729.8|9762.5|9722.5|9798.7|9774.7|9738|9687.9|119
1579150800000|2020-01-16 05:00:00|9798.9|9774.9|9719.9|9659.9|9801.9|9777.9|9611.7|9570.8|201
1579237200000|2020-01-17 05:00:00|9681.2|9657.2|9645|9621|9716.7|9657.2|9586.8|9562.8|88
1579582800000|2020-01-21 05:00:00|9679.9|9619.9|9716.1|9656.1|9748.6|9724.6|9655.3|9609.1|94
1579669200000|2020-01-22 05:00:00|9713.2|9689.2|9824.2|9764.2|9845.3|9815|9556.1|9532.1|209
1579755600000|2020-01-23 05:00:00|9835.5|9775.5|9638.7|9598.7|9843.8|9802.7|9620.3|9596.3|98
1579842000000|2020-01-24 05:00:00|9645.5|9621.5|9711.1|9671.1|9795.1|9765.6|9645.5|9618.5|87
1580101200000|2020-01-27 05:00:00|9750.3|9690.3|9693.1|9653.1|9773.4|9746.4|9666.2|9642.2|75
1580187600000|2020-01-28 05:00:00|9712.1|9672.1|9777.8|9737.8|9827.3|9801.4|9712.1|9667.2|69
1580274000000|2020-01-29 05:00:00|9822.1|9782.1|9873.7|9813.7|9945.9|9916|9814.1|9782.1|93
1580360400000|2020-01-30 05:00:00|9780.8|9756.8|9764.2|9704.2|9866.1|9836.6|9702.7|9676.3|231
1580446800000|2020-01-31 05:00:00|9773.6|9713.6|9781.4|9721.4|9848|9822.2|9701.6|9675.9|137
1580706000000|2020-02-03 05:00:00|9774.8|9734.8|9640.9|9616.9|9822.3|9773|9637.1|9613.1|920
1580792400000|2020-02-04 05:00:00|9686.9|9662.9|9547.2|9523.2|9686.9|9662.9|9423.2|9363.2|1284
1580878800000|2020-02-05 05:00:00|9545|9521|9639.5|9615.5|9662.4|9638.4|9522.5|9488|682
1580965200000|2020-02-06 05:00:00|9640.7|9600.7|9689.5|9665.5|9698.2|9674.1|9627.7|9583.2|630
1581051600000|2020-02-07 05:00:00|9704.6|9664.6|9699.9|9659.9|9719|9689.9|9653.2|9629.2|1093
1581310800000|2020-02-10 05:00:00|9727.5|9703.5|10031.6|10007.6|10035.7|10011.7|9694.1|9667.1|1715
1581397200000|2020-02-11 05:00:00|10031.9|10007.9|10149|10089|10159.9|10135.9|10029|9988.6|1215
1581483600000|2020-02-12 05:00:00|10162.2|10138.2|10005.6|9945.6|10188.5|10161.6|9957.3|9927.5|1721
1581570000000|2020-02-13 05:00:00|9996.5|9956.5|10103.3|10043.3|10139|10115|9996.5|9953.1|1596
1581656400000|2020-02-14 05:00:00|10081.6|10021.6|10034.1|9974.1|10113.2|10089.2|9987.9|9960.9|1399
1582002000000|2020-02-18 05:00:00|10083.1|10043.1|10068|10008|10110.1|10078.1|9999.8|9975.8|1649
1582088400000|2020-02-19 05:00:00|10060.6|10020.6|10201.9|10141.9|10249.3|10225.3|10055.7|10020.6|1802
1582174800000|2020-02-20 05:00:00|10209.2|10185.2|9980|9920|10222.2|10187.7|9943.9|9897|1137
1582261200000|2020-02-21 05:00:00|10025.3|9965.3|10017.6|9957.6|10134.9|10108.9|9969.8|9945.8|1405
1582520400000|2020-02-24 05:00:00|9958.2|9918.2|9958.2|9898.2|10003.6|9969.8|9904.9|9880.9|2019
1582606800000|2020-02-25 05:00:00|9963.5|9903.5|9934.9|9874.9|9989.8|9946.3|9888.5|9854.5|933
1582693200000|2020-02-26 05:00:00|9955.7|9895.7|9795.7|9735.7|9976.6|9916.6|9729.5|9687.4|977
1582779600000|2020-02-27 05:00:00|9777.1|9717.1|9577.3|9517.3|9796|9736|9539.8|9501.4|611
1582866000000|2020-02-28 05:00:00|9576.4|9516.4|9576|9516|9665.2|9605.2|9291|9231|308
1583125200000|2020-03-02 05:00:00|9658|9598|9961.8|9901.8|9987.4|9927.4|9658|9598|1
1583211600000|2020-03-03 05:00:00|9949.5|9889.5|9854.6|9794.6|9977.5|9917.5|9834.6|9774.6|1
1583298000000|2020-03-04 05:00:00|9885|9825|9846.1|9786.1|9927.8|9867.8|9841.2|9781.2|0
1583384400000|2020-03-05 05:00:00|9842.1|9782.1|9753.2|9693.2|9890|9830|9745.5|9685.5|0
1583470800000|2020-03-06 05:00:00|9756.8|9696.8|9722.2|9662.2|9816.8|9756.8|9702.2|9642.2|0
1583726400000|2020-03-09 04:00:00|9709|9649|9437.1|9413.1|9781.7|9721.7|9428|9404|1115
1583812800000|2020-03-10 04:00:00|9530.3|9506.3|9621.9|9597.9|9701.6|9677.6|9475.3|9431.7|875
1583899200000|2020-03-11 04:00:00|9651.7|9591.7|9820.8|9760.8|9839.4|9815.4|9607.8|9568.2|903
1583985600000|2020-03-12 04:00:00|9766.2|9726.2|9709.3|9649.3|9791.6|9747.2|9615.9|9591.9|1023
1584072000000|2020-03-13 04:00:00|9709|9685|9802.7|9778.7|9935|9911|9701.5|9652|1129
1584331200000|2020-03-16 04:00:00|9940.8|9916.8|9925.1|9901.1|9961.2|9937.2|9811.3|9787.3|1103
1584417600000|2020-03-17 04:00:00|9942.8|9918.8|10071.4|10011.4|10182.4|10158.4|9940.9|9916.9|1212
1584504000000|2020-03-18 04:00:00|10120.6|10060.6|9766.8|9726.8|10168.4|10144.4|9642.5|9618|1489
1584590400000|2020-03-19 04:00:00|9792.9|9732.9|9976.3|9916.3|10100.7|10076.7|9754.3|9727.3|929
1584676800000|2020-03-20 04:00:00|10011.2|9987.2|10501.1|10461.1|10619.5|10595.5|9992.1|9932.1|2115
1584936000000|2020-03-23 04:00:00|10514.6|10490.6|10845.6|10785.6|11073.9|11049.9|10513.7|10489.7|1780
1585022400000|2020-03-24 04:00:00|10945.9|10885.9|11634|11574|11736.5|11712.5|10945.9|10885.9|1891
1585108800000|2020-03-25 04:00:00|11643.7|11583.7|11956.6|11932.6|12004.5|11980.5|11567.5|11540.5|1777
1585195200000|2020-03-26 04:00:00|11977.1|11953.1|12045.9|12005.9|12145.9|12121.9|11950.5|11892.7|1451
1585281600000|2020-03-27 04:00:00|12035.8|12011.8|11872.5|11812.5|12084.9|12060.9|11699|11650|1585
1585540800000|2020-03-30 04:00:00|11826.2|11766.2|12011.7|11951.7|12053.6|12006.3|11773|11731|1114
1585627200000|2020-03-31 04:00:00|12033.3|11973.3|12003.8|11943.8|12074.4|12048.9|11953|11915.8|989
1585713600000|2020-04-01 04:00:00|12003.1|11979.1|11929.4|11905.4|12006|11979.1|11833.4|11809.4|1008
1585800000000|2020-04-02 04:00:00|11979.9|11955.9|11587.4|11527.4|11996.5|11971.9|11175.5|11115.5|871
1585886400000|2020-04-03 04:00:00|11532.6|11472.6|11310.2|11250.2|11532.6|11472.6|11162.3|11134|705
1586145600000|2020-04-06 04:00:00|11243.8|11203.8|11012.9|10952.9|11265|11238|10951.9|10927.9|664
1586232000000|2020-04-07 04:00:00|11014.9|10954.9|10755.9|10695.9|11014.9|10963.8|10712.4|10688.4|648
1586318400000|2020-04-08 04:00:00|10791.2|10731.2|10643.7|10583.7|10901|10841|10381.2|10357.2|1247
1586404800000|2020-04-09 04:00:00|10578.6|10554.6|11046.8|10986.8|11105.7|11045.7|10510.7|10476.5|717
1586750400000|2020-04-13 04:00:00|11087.7|11027.7|10655.6|10631.6|11090.7|11030.7|10562.3|10532.8|708
1586836800000|2020-04-14 04:00:00|10689.8|10629.8|10804.3|10744.3|10918.8|10858.8|10639.8|10586.7|363
1586923200000|2020-04-15 04:00:00|10758.3|10698.3|10962.4|10938.4|10967|10942.7|10579.5|10540.5|320
1587009600000|2020-04-16 04:00:00|10946.3|10886.3|10980.2|10920.2|11053.8|11016.2|10921.3|10865.7|305
1587096000000|2020-04-17 04:00:00|10968.4|10908.4|10687.8|10647.8|10993.2|10943.4|10646.3|10613.7|389
1587355200000|2020-04-20 04:00:00|10716.3|10656.3|10805.3|10745.3|10830.8|10792|10584.6|10560|282
1587441600000|2020-04-21 04:00:00|10750.5|10690.5|10753.8|10693.8|10781.2|10722.2|10639.1|10579.1|228
1587528000000|2020-04-22 04:00:00|10828.4|10768.4|10819.6|10759.6|10904.5|10863.9|10780.4|10737.9|231
1587614400000|2020-04-23 04:00:00|10855.3|10795.3|10801.1|10777.1|10997|10948.6|10737.6|10694.7|272
1587700800000|2020-04-24 04:00:00|10815.9|10775.9|10953.3|10893.3|10990.8|10933.3|10815.9|10767.6|230
1587960000000|2020-04-27 04:00:00|10980.8|10920.8|11245.7|11185.7|11289.2|11254.3|10977.5|10917.5|613
1588046400000|2020-04-28 04:00:00|11267.5|11207.5|11440|11380|11454.6|11430.6|11257.5|11197.5|621
1588132800000|2020-04-29 04:00:00|11447.4|11407.4|11421.5|11361.5|11534.6|11504.7|11324.7|11265|451
1588219200000|2020-04-30 04:00:00|11444.6|11404.6|11154.7|11094.7|11486.9|11457.4|11090.8|11038.9|579
1588305600000|2020-05-01 04:00:00|11133.6|11073.6|11353.3|11293.3|11425.6|11401.1|11100.7|11068.7|116
1588564800000|2020-05-04 04:00:00|11386.3|11326.3|11662.4|11602.4|11710|11678|11363.6|11303.6|497
1588651200000|2020-05-05 04:00:00|11670.9|11610.9|11770.4|11710.4|11773|11745.9|11581.8|11547.3|385
1588737600000|2020-05-06 04:00:00|11723.5|11699.5|11986.1|11946.1|11992.7|11965.5|11723.5|11695.2|592
1588824000000|2020-05-07 04:00:00|11988.2|11948.2|11942.5|11918.5|11992.5|11963|11879|11834|401
1588910400000|2020-05-08 04:00:00|11956.1|11896.1|11814.3|11754.3|12057.8|12033.8|11776.9|11728.7|521
1589169600000|2020-05-11 04:00:00|11774|11734|11585.1|11525.1|11774|11734|11465.8|11438.4|490
1589256000000|2020-05-12 04:00:00|11572.9|11512.9|11592.7|11532.7|11768.5|11738.5|11545.4|11510.4|210
1589342400000|2020-05-13 04:00:00|11590.2|11530.2|11809.8|11749.8|11843.5|11791.4|11590.2|11530.2|218
1589428800000|2020-05-14 04:00:00|11798.8|11758.8|11953.5|11893.5|12005.1|11978.1|11787.3|11727.3|260
1589515200000|2020-05-15 04:00:00|11975.6|11951.6|12361.2|12321.2|12496.1|12444.4|11855.3|11820.8|866
1589774400000|2020-05-18 04:00:00|12299.2|12239.2|12653.7|12629.7|12662.5|12638.5|12295.5|12235.5|865
1589860800000|2020-05-19 04:00:00|12652.4|12628.4|12660|12636|12741.1|12717.1|12636.3|12612.3|594
1589947200000|2020-05-20 04:00:00|12737|12677|12537.5|12477.5|12737|12685.2|12328.9|12297.6|623
1590033600000|2020-05-21 04:00:00|12456.8|12396.8|12705.9|12645.9|12707.6|12679|12438.8|12378.8|294
1590120000000|2020-05-22 04:00:00|12646.6|12586.6|12709.6|12649.6|12717.1|12685.1|12443.4|12413.1|312
1590465600000|2020-05-26 04:00:00|12764.8|12724.8|12847.1|12787.1|12915.8|12891.8|12764.8|12724.8|721
1590552000000|2020-05-27 04:00:00|12842|12782|12905.1|12845.1|12987.9|12963.9|12782.8|12755.8|366
1590638400000|2020-05-28 04:00:00|12883.5|12823.5|12792.2|12752.2|12915.1|12881.4|12772.9|12748.9|463
1590724800000|2020-05-29 04:00:00|12811|12751|12325|12285|12813.2|12758.7|12238.9|12189.9|989
1590984000000|2020-06-01 04:00:00|12308.9|12248.9|12528.1|12468.1|12563.3|12533.7|12250.4|12219.7|459
1591070400000|2020-06-02 04:00:00|12546.3|12522.3|12694.7|12654.7|12737.1|12712.6|12546.3|12516.9|523
1591156800000|2020-06-03 04:00:00|12738.2|12678.2|12858.7|12798.7|12895.3|12871.3|12717.7|12672|543
1591243200000|2020-06-04 04:00:00|12876|12816|12670.3|12610.3|12921.4|12874.4|12543.7|12505.1|701
1591329600000|2020-06-05 04:00:00|12648.3|12608.3|12839.7|12799.7|12843.5|12815.1|12648.3|12608.3|218
1591588800000|2020-06-08 04:00:00|12854.7|12814.7|12791.5|12731.5|12901.9|12877|12658.5|12630.5|451
1591675200000|2020-06-09 04:00:00|12715.3|12675.3|12731|12671|12788.9|12755.9|12535.7|12504.2|366
1591761600000|2020-06-10 04:00:00|12720.8|12680.8|12762.9|12702.9|12806.2|12769|12696.7|12655.5|274
1591848000000|2020-06-11 04:00:00|12713.9|12653.9|12917.3|12857.3|13214.7|13166.5|12657.2|12616.2|868
1591934400000|2020-06-12 04:00:00|12925.8|12865.8|12410.8|12370.8|12939.5|12901.9|12379.6|12319.6|960
1592193600000|2020-06-15 04:00:00|12461.3|12401.3|12023.4|11999.4|12466.5|12415.8|12023.4|11999.4|941
1592280000000|2020-06-16 04:00:00|12058.6|11998.6|11844.5|11784.5|12058.6|12025.8|11737.2|11707.7|1092
1592366400000|2020-06-17 04:00:00|11898.3|11838.3|12276.3|12216.3|12319.1|12288.6|11812.3|11764.7|619
1592452800000|2020-06-18 04:00:00|12265.5|12205.5|12010.5|11950.5|12330.7|12293|11955|11921.1|514
1592539200000|2020-06-19 04:00:00|12020.2|11960.2|12106.3|12046.3|12302.8|12246.6|12020.2|11960.2|421
1592798400000|2020-06-22 04:00:00|12133.8|12093.8|12326|12266|12425.9|12365.9|12019.5|11960|456
1592884800000|2020-06-23 04:00:00|12314.7|12254.7|12246.8|12186.8|12455.2|12395.2|12159.1|12126.6|316
1592971200000|2020-06-24 04:00:00|12274.7|12214.7|12267.4|12207.4|12285.4|12234.6|12094.6|12038.2|334
1593057600000|2020-06-25 04:00:00|12224.6|12164.6|12411.8|12351.8|12415.5|12373.9|12078.3|12027.1|434
1593144000000|2020-06-26 04:00:00|12468.6|12444.6|12519.9|12459.9|12616.2|12556.2|12454.8|12429.7|488
1593403200000|2020-06-29 04:00:00|12605.8|12581.8|12611.4|12551.4|12692.9|12649.6|12558.4|12515.5|419
1593489600000|2020-06-30 04:00:00|12612|12552|12853.6|12813.6|12867.7|12843.7|12366|12306|677
1593576000000|2020-07-01 04:00:00|12845|12805|12862.8|12838.8|12890.2|12866.2|12727|12693|477
1593662400000|2020-07-02 04:00:00|12877|12853|12516.6|12456.6|12892.8|12853.4|12433.3|12398.9|552
1594008000000|2020-07-06 04:00:00|12518|12458|12701|12641|12783.1|12723.1|12305.9|12253.5|432
1594094400000|2020-07-07 04:00:00|12714.9|12654.9|12596.1|12536.1|12770.3|12735.9|12471.5|12447.5|367
1594180800000|2020-07-08 04:00:00|12602.2|12542.2|12839.2|12779.2|12844.7|12820.7|12521.9|12472.4|595
1594267200000|2020-07-09 04:00:00|12838|12798|12930.6|12890.6|12935.1|12911.1|12763.3|12715.7|475
1594353600000|2020-07-10 04:00:00|12935.8|12875.8|12920.3|12896.3|12944.7|12920.7|12859.6|12835.6|359
1594612800000|2020-07-13 04:00:00|12924.5|12900.5|12945.7|12905.7|12984.4|12960.4|12893|12858.8|395
1594699200000|2020-07-14 04:00:00|12967.4|12943.4|12766|12706|13090.5|13066.5|12584.5|12524.5|1043
1594785600000|2020-07-15 04:00:00|12603.4|12579.4|12547.8|12487.8|12774.3|12734.3|12470.9|12446.9|525
1594872000000|2020-07-16 04:00:00|12491.6|12467.6|12191.3|12167.3|12625.1|12565.1|12168.3|12122.2|658
1594958400000|2020-07-17 04:00:00|12212.8|12188.8|12757.5|12697.5|12799.9|12760.4|12141.5|12110.8|589
1595217600000|2020-07-20 04:00:00|12785.3|12761.3|12331.3|12271.3|12809.7|12761.3|12282.1|12247.6|452
1595304000000|2020-07-21 04:00:00|12378.2|12318.2|12313.8|12273.8|12673.6|12613.6|12275.3|12246.3|325
1595390400000|2020-07-22 04:00:00|12362.2|12302.2|12552.4|12492.4|12624.1|12586.5|12339.4|12279.4|212
1595476800000|2020-07-23 04:00:00|12518.7|12458.7|12401.4|12341.4|12620.3|12560.3|12336.6|12299.1|208
1595563200000|2020-07-24 04:00:00|12393.5|12333.5|12490.3|12430.3|12541.9|12512.4|12357.2|12314.3|194
1595822400000|2020-07-27 04:00:00|12579.5|12519.5|12253.9|12193.9|12611.5|12587.5|12204.9|12169.7|444
1595908800000|2020-07-28 04:00:00|12212.6|12188.6|12154|12114|12229.2|12205.2|11971.6|11947.6|627
1595995200000|2020-07-29 04:00:00|12124.3|12100.3|12321.7|12261.7|12354.8|12330.8|12083.8|12059.8|599
1596081600000|2020-07-30 04:00:00|12317.8|12257.8|12125.3|12085.3|12395.7|12368.7|12115|12068.6|419
1596168000000|2020-07-31 04:00:00|12177.1|12153.1|12291.6|12231.6|12354.7|12311.8|12054.4|12025.4|417
1596427200000|2020-08-03 04:00:00|12521.8|12461.8|12522.2|12462.2|12557.6|12533.6|12172.6|12144.5|691
1596513600000|2020-08-04 04:00:00|12497.2|12473.2|12010.3|11950.3|12537.8|12502.1|11870.7|11843.7|942
1596600000000|2020-08-05 04:00:00|12094.2|12034.2|11658.8|11598.8|12134.3|12074.3|11618.3|11594.3|1100
1596686400000|2020-08-06 04:00:00|11620.9|11596.9|11816.3|11756.3|11864.8|11826.6|11480.3|11456.3|969
1596772800000|2020-08-07 04:00:00|11784.3|11724.3|11702.6|11678.6|11816|11786.7|11600.1|11576.1|525
1597032000000|2020-08-10 04:00:00|11474.8|11414.8|11557.7|11497.7|11568.7|11544.7|11334.7|11308.6|846
1597118400000|2020-08-11 04:00:00|11531.9|11471.9|11690.2|11630.2|11789.5|11751.3|11349.8|11325.3|636
1597204800000|2020-08-12 04:00:00|11727.3|11667.3|11759|11699|11874.4|11844.3|11594|11567.9|771
1597291200000|2020-08-13 04:00:00|11831.9|11771.9|12198.3|12138.3|12521.2|12497.2|11765.1|11718.5|1067
1597377600000|2020-08-14 04:00:00|12198.5|12138.5|12177.6|12153.6|12198.5|12153.6|11994.1|11934.1|320
1597636800000|2020-08-17 04:00:00|12174.4|12114.4|11882.6|11822.6|12174.4|12114.4|11821.2|11784.8|424
1597723200000|2020-08-18 04:00:00|11906.5|11882.5|12140.2|12080.2|12231.8|12198.7|11887.4|11857.4|433
1597809600000|2020-08-19 04:00:00|12194.2|12134.2|12210|12150|12215|12165|12087.3|12036.7|177
1597896000000|2020-08-20 04:00:00|12182.5|12158.5|12031.8|11971.8|12223.5|12183.2|11868.3|11836.3|339
1597982400000|2020-08-21 04:00:00|12035.6|11975.6|11782.2|11722.2|12078.5|12020|11730.1|11696.1|293
1598241600000|2020-08-24 04:00:00|11806.7|11746.7|11946.9|11886.9|12042.7|11982.7|11655|11617.5|322
1598328000000|2020-08-25 04:00:00|11972.4|11912.4|11845.3|11785.3|11988.1|11941|11798.1|11744.2|240
1598414400000|2020-08-26 04:00:00|11840.5|11780.5|11635.4|11575.4|11873.1|11813.1|11589.2|11557.8|206
1598500800000|2020-08-27 04:00:00|11654.4|11594.4|11525.7|11465.7|11726.7|11689.9|11492.7|11465.7|272
1598587200000|2020-08-28 04:00:00|11565.4|11505.4|11718.7|11658.7|11812.7|11783|11504.7|11467.9|329
1598846400000|2020-08-31 04:00:00|11773.8|11713.8|11667.3|11607.3|11776.5|11716.5|11611.7|11553.9|361
1598932800000|2020-09-01 04:00:00|11714.6|11654.6|11584.7|11524.7|11839.6|11779.6|11360.8|11300.8|114
1599019200000|2020-09-02 04:00:00|11649.8|11589.8|11557.6|11497.6|11677.8|11617.8|11370|11310|0
1599105600000|2020-09-03 04:00:00|11584.8|11524.8|11913.2|11853.2|11928.1|11868.1|11529.9|11469.9|1
1599192000000|2020-09-04 04:00:00|11900.8|11876.8|12059.4|11999.4|12059.4|12019.9|11821.2|11797.2|375
1599537600000|2020-09-08 04:00:00|12021.5|11961.5|11762.7|11702.7|12109|12074.5|11604.7|11569.7|595
1599624000000|2020-09-09 04:00:00|11793.9|11733.9|11604.1|11564.1|11926.4|11866.4|11473.1|11446.1|538
1599710400000|2020-09-10 04:00:00|11623|11583|11861.2|11801.2|11886|11856.5|11574.9|11529.5|470
1599796800000|2020-09-11 04:00:00|11832|11792|11701.7|11641.7|11913.9|11868|11669|11640.9|179
1600056000000|2020-09-14 04:00:00|11738.9|11678.9|11666|11606|11738.9|11709.4|11562.4|11538.4|290
1600142400000|2020-09-15 04:00:00|11716.9|11656.9|11629|11569|11834.5|11785.1|11580.1|11554.5|378
1600228800000|2020-09-16 04:00:00|11676.7|11652.7|11747.9|11723.9|11799.8|11767.8|11638.7|11614.7|385
1600315200000|2020-09-17 04:00:00|11701.7|11677.7|11799.8|11759.8|11830.2|11796.4|11624.8|11598.5|317
1600401600000|2020-09-18 04:00:00|11810|11770|11931|11871|11943.4|11912.8|11747.1|11702.1|378
1600660800000|2020-09-21 04:00:00|11963.6|11939.6|11649.9|11625.9|12009.3|11982.3|11649.9|11625.4|503
1600747200000|2020-09-22 04:00:00|11710.3|11650.3|11418.1|11358.1|11710.3|11677.8|11367.4|11340.6|701
1600833600000|2020-09-23 04:00:00|11472.6|11412.6|11052.9|10992.9|11472.6|11412.6|10723.8|10699.8|1631
1600920000000|2020-09-24 04:00:00|11075.1|11015.1|10845.7|10785.7|11202.4|11158.5|10776.9|10752.9|1000
1601006400000|2020-09-25 04:00:00|10805|10781|10673.5|10633.5|10837|10813|10661.2|10633.5|803
1601265600000|2020-09-28 04:00:00|10850.8|10790.8|10929.9|10869.9|10933.9|10899.3|10753.1|10729.1|549
1601352000000|2020-09-29 04:00:00|10949|10889|11255.8|11215.8|11282.2|11253.2|10879.6|10847.6|1270
1601438400000|2020-09-30 04:00:00|11245.5|11205.5|11514.6|11454.6|11570.5|11543.5|11095.2|11065|508
1601524800000|2020-10-01 04:00:00|11522.2|11498.2|11534.1|11494.1|11578.9|11538.1|11261.3|11230.7|679
1601611200000|2020-10-02 04:00:00|11445.2|11385.2|11304.7|11280.7|11514.7|11480.8|11287.6|11250.5|473
1601870400000|2020-10-05 04:00:00|11338.3|11298.3|11568.8|11508.8|11604|11574.7|11318|11282.2|441
1601956800000|2020-10-06 04:00:00|11525|11501|11579.1|11539.1|11591|11563.7|11495.6|11468.3|355
1602043200000|2020-10-07 04:00:00|11539.1|11479.1|11407.1|11347.1|11539.1|11479.1|11036.6|10976.6|551
1602129600000|2020-10-08 04:00:00|11417.7|11377.7|11651.8|11591.8|11653.3|11626.8|11339.6|11315.6|544
1602216000000|2020-10-09 04:00:00|11551|11527|11643|11583|11710.6|11685.5|11469.6|11413.6|671
1602475200000|2020-10-12 04:00:00|11650.7|11626.7|11726.2|11666.2|11821.9|11790.9|11650.7|11626.7|730
1602561600000|2020-10-13 04:00:00|11786.8|11746.8|11840.7|11780.7|11848.4|11822|11781.4|11741.9|867
1602648000000|2020-10-14 04:00:00|11820.2|11760.2|11630.6|11590.6|11820.2|11786.7|11563.3|11517.5|430
1602734400000|2020-10-15 04:00:00|11526.7|11502.7|11659.4|11599.4|11751.9|11726.7|11401.4|11372.5|845
1602820800000|2020-10-16 04:00:00|11630|11606|11476.2|11436.2|11710.1|11676.5|11455.3|11425.1|565
1603080000000|2020-10-19 04:00:00|11454.6|11430.6|11670.2|11610.2|11670.2|11634.5|11445.2|11403.7|596
1603166400000|2020-10-20 04:00:00|11647.2|11587.2|11658.1|11598.1|11753.3|11716.8|11611.6|11575.6|665
1603252800000|2020-10-21 04:00:00|11671.4|11611.4|11016.9|10956.9|11727.2|11697.4|10825|10778.2|796
1603339200000|2020-10-22 04:00:00|11009.7|10985.7|11036|10976|11235|11200.8|10952.6|10892.6|537
1603425600000|2020-10-23 04:00:00|11027.3|10967.3|11482.3|11422.3|11493|11469|10973.5|10930.5|308
1603684800000|2020-10-26 04:00:00|11424.4|11364.4|11511.4|11451.4|11522|11486.3|11341.8|11281.8|298
1603771200000|2020-10-27 04:00:00|11551|11491|11628.7|11568.7|11635.5|11591.5|11450.5|11390.5|143
1603857600000|2020-10-28 04:00:00|11608.7|11548.7|11635.8|11575.8|11670.4|11613.1|11550.6|11502.2|202
1603944000000|2020-10-29 04:00:00|11607.7|11547.7|11234.1|11174.1|11682.7|11622.7|11208.9|11148.9|112
1604030400000|2020-10-30 04:00:00|11281|11221|11474.1|11414.1|11505.5|11455.6|11255.6|11195.6|26
1604293200000|2020-11-02 05:00:00|11448.6|11388.6|11539.1|11479.1|11608.3|11584.3|11311.2|11251.2|312
1604379600000|2020-11-03 05:00:00|11530.5|11470.5|11567.9|11507.9|11624.7|11600.7|11418.2|11380.7|374
1604466000000|2020-11-04 05:00:00|11524.2|11464.2|11604.3|11544.3|11611.2|11587.2|11504|11461.5|159
1604552400000|2020-11-05 05:00:00|11575.9|11515.9|11530.4|11470.4|11625.1|11601.1|11357.2|11297.2|370
1604638800000|2020-11-06 05:00:00|11514|11490|11496.8|11436.8|11528.8|11504.8|11438.5|11396.9|155
1604898000000|2020-11-09 05:00:00|11531.1|11507.1|11509.7|11449.7|11583.5|11559|11334|11295.4|380
1604984400000|2020-11-10 05:00:00|11521.4|11461.4|11823.1|11763.1|11868.3|11844.3|11460.9|11413.5|823
1605070800000|2020-11-11 05:00:00|11754|11730|11814.9|11754.9|11836.6|11804.5|11747.5|11717.4|470
1605157200000|2020-11-12 05:00:00|11763.4|11723.4|11959.8|11899.8|12004.8|11972.3|11692|11647.5|747
1605243600000|2020-11-13 05:00:00|11957.4|11933.4|12228.2|12188.2|12308.6|12256.6|11957.4|11931.9|1099
1605502800000|2020-11-16 05:00:00|12183.5|12123.5|12579.2|12519.2|12718.6|12694.6|12183.5|12123.5|1582
1605589200000|2020-11-17 05:00:00|12590|12566|12713.7|12653.7|12715.1|12686.2|12583.5|12559.5|804
1605675600000|2020-11-18 05:00:00|12696|12636|12858.8|12834.8|12870.7|12846.7|12660.7|12636|1595
1605762000000|2020-11-19 05:00:00|12815.7|12755.7|12807.2|12747.2|12857.2|12830.2|12422.5|12398.5|865
1605848400000|2020-11-20 05:00:00|12797.9|12737.9|12771.8|12711.8|12814|12787.1|12539.1|12494.1|592
1606107600000|2020-11-23 05:00:00|12746.9|12722.9|12762.2|12738.2|12775.3|12751.2|12706.7|12673.7|411
1606194000000|2020-11-24 05:00:00|12767|12743|12737.6|12677.6|12919.9|12892|12640.6|12607.9|729
1606280400000|2020-11-25 05:00:00|12783.9|12723.9|12767.4|12707.4|12783.9|12750|12653.4|12613.9|280
1606453200000|2020-11-27 05:00:00|12819.6|12759.6|12886.1|12846.1|12886.1|12860.5|12809.5|12756.7|366
1606712400000|2020-11-30 05:00:00|12895.8|12871.8|12921.9|12861.9|12927.5|12903|12876.2|12852.2|491
1606798800000|2020-12-01 05:00:00|12896|12856|12652.2|12592.2|12906|12856.5|12346.7|12314.8|1102
1606885200000|2020-12-02 05:00:00|12624.6|12564.6|12689.9|12649.9|12741.8|12710.9|12574.6|12514.6|517
1606971600000|2020-12-03 05:00:00|12691.1|12631.1|12736.6|12712.6|12795.9|12769.9|12599.6|12572.3|512
1607058000000|2020-12-04 05:00:00|12761.3|12721.3|12515.5|12475.5|12764.5|12724.5|12497.5|12470.9|670
1607317200000|2020-12-07 05:00:00|12521.9|12497.9|12307.7|12267.7|12644.4|12584.4|12214.3|12172.3|695
1607403600000|2020-12-08 05:00:00|12294.5|12234.5|12617.6|12557.6|12695.7|12663.7|12214.3|12190.3|658
1607490000000|2020-12-09 05:00:00|12596.6|12536.6|12637.1|12577.1|12645.5|12613.5|12478.4|12454.2|365
1607576400000|2020-12-10 05:00:00|12601.8|12541.8|12266.9|12206.9|12627.1|12580.9|12199.3|12175.3|743
1607662800000|2020-12-11 05:00:00|12246.5|12186.5|11809|11749|12257.3|12201.6|11793.1|11733.1|1042
1607922000000|2020-12-14 05:00:00|11869.3|11809.3|11675.4|11635.4|11869.7|11822.9|11654.8|11627.5|1172
1608008400000|2020-12-15 05:00:00|11671.5|11631.5|11751.2|11691.2|11778.2|11734.9|11570.2|11537.9|1122
1608094800000|2020-12-16 05:00:00|11756.8|11696.8|11941.7|11881.7|11992.9|11959.8|11703.7|11661.7|382
1608181200000|2020-12-17 05:00:00|11927.1|11867.1|11702.9|11642.9|11954|11907.2|11664.2|11630.1|463
1608267600000|2020-12-18 05:00:00|11747.6|11687.6|12025.1|11965.1|12111.6|12079.3|11739.5|11679.5|608
1608526800000|2020-12-21 05:00:00|12018.4|11958.4|12079.9|12019.9|12118.4|12080.3|11915.1|11873.9|323
1608613200000|2020-12-22 05:00:00|12092.4|12032.4|12095.3|12035.3|12234.8|12187.8|12066|12006|225
1608699600000|2020-12-23 05:00:00|12109.8|12049.8|12050.6|11990.6|12110|12063|11928.7|11886|447
1608786000000|2020-12-24 05:00:00|12039.6|11979.6|12156.2|12096.2|12216.9|12174.3|11995.1|11944.4|277
1609131600000|2020-12-28 05:00:00|12198.6|12138.6|12279.5|12219.5|12485.3|12461.3|12127.2|12085.7|249
1609218000000|2020-12-29 05:00:00|12289.9|12229.9|12419.5|12359.5|12473.4|12444.5|12247.7|12187.7|391
1609304400000|2020-12-30 05:00:00|12495.3|12471.3|12672.5|12612.5|12702.6|12660.7|12462.9|12416.3|215
1609390800000|2020-12-31 05:00:00|12660.3|12620.3|12596.6|12536.6|12670.4|12630.4|12497.6|12460.6|1928
1609736400000|2021-01-04 05:00:00|12617.2|12593.2|12298.1|12238.1|12700.3|12676.3|12118.2|12094.2|685
1609822800000|2021-01-05 05:00:00|12336.2|12276.2|12430.1|12406.1|12457.7|12433.7|12057|12022.7|509
1609909200000|2021-01-06 05:00:00|12482.2|12422.2|12573|12533|12577.8|12553.8|12411.1|12351.1|526
1609995600000|2021-01-07 05:00:00|12570|12510|12587.4|12527.4|12704.8|12680.8|12533.3|12497.5|400
1610082000000|2021-01-08 05:00:00|12600.8|12560.8|12488.2|12428.2|12698.3|12649.4|12406.1|12371.2|352
1610341200000|2021-01-11 05:00:00|12455.6|12395.6|12340.6|12280.6|12465.6|12431.5|12134.2|12110.2|459
1610427600000|2021-01-12 05:00:00|12343.3|12283.3|12256.6|12196.6|12343.4|12298.4|12119.1|12081.6|208
1610514000000|2021-01-13 05:00:00|12193.7|12133.7|12499.3|12439.3|12509.7|12476.3|12184.7|12124.8|386
1610600400000|2021-01-14 05:00:00|12507|12467|12430.9|12370.9|12516.5|12492.5|12377.7|12350.6|327
1610686800000|2021-01-15 05:00:00|12438.8|12378.8|12278.6|12218.6|12441.9|12392.4|12202.4|12171|326
1611032400000|2021-01-19 05:00:00|12288.2|12228.2|11988.1|11948.1|12345.2|12308.2|11912.3|11888.3|658
1611118800000|2021-01-20 05:00:00|11808.3|11768.3|11854.8|11794.8|11911.4|11863.4|11723.9|11676.1|730
1611205200000|2021-01-21 05:00:00|11907.2|11847.2|11837|11777|12025.9|12001.9|11739.4|11709.1|334
1611291600000|2021-01-22 05:00:00|11843.2|11803.2|11769.3|11709.3|11857.3|11819.5|11684.2|11658.8|704
1611550800000|2021-01-25 05:00:00|11789.2|11765.2|11430|11406|11796.7|11766.2|11424.5|11397.5|690
1611637200000|2021-01-26 05:00:00|11541.4|11481.4|11770.5|11710.5|11777.4|11753.4|11520|11468|546
1611723600000|2021-01-27 05:00:00|11766.3|11726.3|11599.8|11539.8|11794.2|11752.5|11368|11336.3|740
1611810000000|2021-01-28 05:00:00|11557.2|11533.2|11488|11428|11557.2|11533.2|11441.3|11405.4|454
1611896400000|2021-01-29 05:00:00|11488.7|11428.7|11177|11153|11492.6|11432.6|11175.7|11151|1936
1612155600000|2021-02-01 05:00:00|11256.2|11196.2|10951|10927|11264.8|11238.2|10935.9|10911.9|1349
1612242000000|2021-02-02 05:00:00|10986.3|10926.3|10832.6|10772.6|11022.6|10990.6|10807.1|10765.1|1218
1612328400000|2021-02-03 05:00:00|10862|10838|10983.7|10943.7|11076.6|11028.7|10786.8|10759.9|1093
1612414800000|2021-02-04 05:00:00|11072.1|11048.1|11144.3|11084.3|11225.6|11178.9|11009.1|10979.6|891
1612501200000|2021-02-05 05:00:00|11139.4|11099.4|11374.3|11314.3|11378.3|11343.8|11033.4|10992.4|731
1612760400000|2021-02-08 05:00:00|11384.2|11324.2|11461.2|11437.2|11508.8|11477.8|11284|11252|624
1612846800000|2021-02-09 05:00:00|11451.2|11391.2|11316.8|11256.8|11451.2|11407.6|11203.8|11147.5|558
1612933200000|2021-02-10 05:00:00|11340.9|11280.9|11339.4|11279.4|11462.7|11420.7|11271.7|11238.8|619
1613019600000|2021-02-11 05:00:00|11375.6|11335.6|11328.3|11304.3|11433.3|11389.6|11274|11247.7|478
1613106000000|2021-02-12 05:00:00|11362.6|11302.6|11344.5|11284.5|11417.7|11385.7|11322.4|11273.7|542
1613451600000|2021-02-16 05:00:00|11436.4|11376.4|11539.6|11479.6|11641|11606.5|11393.9|11333.9|1017
1613538000000|2021-02-17 05:00:00|11546.1|11486.1|11394.3|11334.3|11548|11495.5|11267.9|11237.2|891
1613624400000|2021-02-18 05:00:00|11411.6|11351.6|11187.1|11127.1|11442.1|11402.8|11085.6|11056.6|851
1613710800000|2021-02-19 05:00:00|11177.7|11117.7|11210.4|11150.4|11317.9|11270.4|11069.1|11023.6|721
1613970000000|2021-02-22 05:00:00|11236.7|11196.7|11208.7|11148.7|11300.1|11240.1|11105.2|11058.9|1011
1614056400000|2021-02-23 05:00:00|11203.1|11163.1|11338.7|11278.7|11410.8|11370.8|11187.9|11163.1|803
1614142800000|2021-02-24 05:00:00|11314.5|11254.5|11522.6|11462.6|11537.2|11504.9|11274.3|11214.3|714
1614229200000|2021-02-25 05:00:00|11509|11469|11201.4|11141.4|11542.6|11507.6|11102.2|11064.9|1230
1614315600000|2021-02-26 05:00:00|11178.5|11118.5|11176.2|11116.2|11336.2|11276.2|10983.5|10948.9|562
1614574800000|2021-03-01 05:00:00|11199.9|11139.9|11352.3|11292.3|11501.4|11441.4|11194.9|11134.9|41
1614661200000|2021-03-02 05:00:00|11379|11319|11209.4|11149.4|11405.5|11368.2|11161.3|11101.3|44
1614747600000|2021-03-03 05:00:00|11197.1|11137.1|11138.7|11078.7|11274.7|11245.2|11065.1|11015.7|453
1614834000000|2021-03-04 05:00:00|11137.4|11097.4|11105.4|11081.4|11145|11106.4|10974.6|10930.2|588
1614920400000|2021-03-05 05:00:00|11151.4|11091.4|11185.9|11125.9|11317.3|11292.9|11135.4|11076.7|631
1615179600000|2021-03-08 05:00:00|11248.7|11208.7|11323|11263|11347.5|11313|11165.5|11141.5|562
1615266000000|2021-03-09 05:00:00|11343.8|11283.8|11199.3|11139.3|11384.1|11324.1|11157.3|11119.8|409
1615352400000|2021-03-10 05:00:00|11227.5|11167.5|11437|11413|11476|11444.3|11226.7|11167.5|766
1615438800000|2021-03-11 05:00:00|11438|11398|11616.9|11556.9|11619.1|11561.8|11398.7|11338.7|803
1615525200000|2021-03-12 05:00:00|11594.2|11554.2|11635.2|11575.2|11645.9|11621.9|11531.6|11487.1|494
1615780800000|2021-03-15 04:00:00|11602.6|11562.6|11799.5|11775.5|11842|11818|11596.5|11545.5|665
1615867200000|2021-03-16 04:00:00|11810.6|11786.6|12005.1|11945.1|12021.9|11997.9|11786.9|11754.9|747
1615953600000|2021-03-17 04:00:00|11955.2|11895.2|11595.4|11535.4|12012.7|11980.9|11418.9|11393|848
1616040000000|2021-03-18 04:00:00|11816.7|11756.7|11810.2|11750.2|11846.9|11817.4|11638|11593.5|421
1616126400000|2021-03-19 04:00:00|11837.3|11777.3|11628.7|11568.7|11837.3|11782|11525.3|11490.8|478
1616385600000|2021-03-22 04:00:00|11619.5|11559.5|11601.3|11541.3|11635.3|11608.3|11534|11500.4|269
1616472000000|2021-03-23 04:00:00|11576.8|11516.8|11333|11273|11593.8|11541.8|11252.4|11225.4|627
1616558400000|2021-03-24 04:00:00|11228.7|11204.7|11161|11137|11274.8|11238.3|11155.1|11123.2|605
1616644800000|2021-03-25 04:00:00|11182.3|11122.3|11152.5|11092.5|11356|11302.6|11095.3|11065.4|646
1616731200000|2021-03-26 04:00:00|11194.8|11134.8|11242.9|11182.9|11410.1|11378.1|11140.3|11108.2|412
1616990400000|2021-03-29 04:00:00|11253.5|11229.5|11293.8|11233.8|11369.8|11310.3|11226.3|11179.2|251
1617076800000|2021-03-30 04:00:00|11316.5|11256.5|11247.8|11187.8|11364|11324|11165.6|11141.6|670
1617163200000|2021-03-31 04:00:00|11271.6|11211.6|11206|11146|11293|11256.4|11171.6|11146|385
1617249600000|2021-04-01 04:00:00|11211.9|11187.9|11182.2|11122.2|11284.2|11252.1|11147.6|11115.6|675
1617595200000|2021-04-05 04:00:00|11208.2|11184.2|11113|11053|11270|11210|10986.6|10953.7|1092
1617681600000|2021-04-06 04:00:00|11087.2|11047.2|11110.3|11050.3|11164.5|11115.3|11047.2|10987.2|907
1617768000000|2021-04-07 04:00:00|11109.8|11085.8|11071.7|11011.7|11278.3|11231.9|11040.4|11011.7|649
1617854400000|2021-04-08 04:00:00|11097.9|11073.9|11153.8|11093.8|11192.2|11159.3|11040.7|11003.3|447
1617940800000|2021-04-09 04:00:00|11190.8|11130.8|11137|11113|11279.8|11226.2|11120.7|11087.7|495
1618200000000|2021-04-12 04:00:00|11208.4|11148.4|11143.9|11083.9|11210.1|11166.1|11109.5|11083.5|485
1618286400000|2021-04-13 04:00:00|11155.9|11095.9|11173.6|11113.6|11215.7|11183.6|11123.9|11095.9|726
1618372800000|2021-04-14 04:00:00|11202.3|11178.3|11312.6|11252.6|11360.1|11318.1|11157.3|11109.6|879
1618459200000|2021-04-15 04:00:00|11332.8|11308.8|11519|11459|11594.4|11569|11297.4|11258.3|1079
1618545600000|2021-04-16 04:00:00|11573.7|11549.7|11567.8|11507.8|11654.5|11630.5|11538.5|11499.8|1060
1618804800000|2021-04-19 04:00:00|11570.1|11546.1|11629.1|11569.1|11676.2|11648.3|11457.2|11397.2|838
1618891200000|2021-04-20 04:00:00|11624|11564|11335.5|11311.5|11626|11593|11335.5|11298.5|762
1618977600000|2021-04-21 04:00:00|11361|11301|11611.4|11551.4|11657.4|11600|11321.5|11279.5|605
1619064000000|2021-04-22 04:00:00|11582.5|11522.5|11596.6|11536.6|11645.5|11611.9|11499.2|11450|545
1619150400000|2021-04-23 04:00:00|11635.3|11595.3|11559.7|11499.7|11652.9|11612.9|11469.5|11429.7|242
1619409600000|2021-04-26 04:00:00|11559.1|11499.1|11478.6|11418.6|11615.5|11589.5|11452.8|11412.1|652
1619496000000|2021-04-27 04:00:00|11507.5|11447.5|11503.2|11443.2|11590|11548.4|11432|11393.4|534
1619582400000|2021-04-28 04:00:00|11450.3|11390.3|11410.1|11350.1|11567.5|11519.2|11374.8|11338.7|428
1619668800000|2021-04-29 04:00:00|11378.5|11354.5|11222.7|11162.7|11420.3|11368.6|11190.5|11154.7|1281
1619755200000|2021-04-30 04:00:00|11232.9|11172.9|11195.6|11155.6|11271.4|11216.5|11175.1|11134.8|175
1620014400000|2021-05-03 04:00:00|11277.6|11217.6|11175.8|11151.8|11372.5|11320|11168.2|11144.2|623
1620100800000|2021-05-04 04:00:00|11217.3|11157.3|10993.8|10933.8|11219.8|11183|10880.7|10846.2|1156
1620187200000|2021-05-05 04:00:00|11010|10950|10911.6|10851.6|11067.4|11007.5|10813.6|10789.6|1052
1620273600000|2021-05-06 04:00:00|10873.1|10833.1|11200.7|11140.7|11255.3|11216|10835.6|10808.6|991
1620360000000|2021-05-07 04:00:00|11204|11144|11502.8|11442.8|11533.9|11481.4|11151|11111.7|752
1620619200000|2021-05-10 04:00:00|11526.7|11502.7|11710.9|11670.9|11726.1|11698.8|11526.4|11501.7|1239
1620705600000|2021-05-11 04:00:00|11720.8|11660.8|11622.1|11598.1|11760|11736|11303.9|11243.9|874
1620792000000|2021-05-12 04:00:00|11621.4|11561.4|11456.2|11396.2|11629.4|11572.8|11418.4|11390.9|378
1620878400000|2021-05-13 04:00:00|11465.2|11405.2|11592.5|11532.5|11697.7|11671.2|11369.3|11345.2|418
1620964800000|2021-05-14 04:00:00|11613.3|11553.3|11692.6|11632.6|11707.5|11683.5|11583.9|11539.3|407
1621224000000|2021-05-17 04:00:00|11861.4|11837.4|11914.9|11874.9|11938.6|11910.3|11728.7|11675.9|709
1621310400000|2021-05-18 04:00:00|11899.9|11875.9|11777.2|11753.2|11912.3|11879.7|11753.3|11728.8|723
1621396800000|2021-05-19 04:00:00|11821.1|11781.1|11514.3|11454.3|11823.6|11794.1|11458.7|11430.7|755
1621483200000|2021-05-20 04:00:00|11505.8|11445.8|11789.4|11729.4|11855.3|11831.3|11484.9|11432.8|692
1621569600000|2021-05-21 04:00:00|11807.9|11747.9|11838.5|11814.5|11895.9|11871.9|11770.8|11710.8|433
1621828800000|2021-05-24 04:00:00|11881.7|11841.7|11882|11822|11888.7|11854.7|11666.7|11606.7|344
1621915200000|2021-05-25 04:00:00|11819.7|11759.7|11790.1|11730.1|11859.8|11807.5|11582.4|11553.8|465
1622001600000|2021-05-26 04:00:00|11791.2|11731.2|11850.5|11790.5|11891.3|11856.8|11711.2|11660.2|245
1622088000000|2021-05-27 04:00:00|11895.5|11855.5|11981.5|11921.5|12094.4|12070.4|11835.1|11808.1|1289
1622174400000|2021-05-28 04:00:00|11974.6|11950.6|11995.3|11935.3|12084.1|12053.5|11947.8|11887.8|955
1622520000000|2021-06-01 04:00:00|12048.3|12008.3|12123.1|12063.1|12191.5|12167.5|12048.3|12003.5|1182
1622606400000|2021-06-02 04:00:00|12109.2|12049.2|12164|12104|12203.3|12179.3|11989.3|11929.3|1288
1622692800000|2021-06-03 04:00:00|12167.7|12107.7|12264|12204|12351.8|12327.8|12009.9|11981.6|1081
1622779200000|2021-06-04 04:00:00|12228.9|12168.9|12401.5|12341.5|12401.5|12377|12059|12019|1228
1623038400000|2021-06-07 04:00:00|12427.2|12403.2|12704.7|12680.7|12742.9|12718.4|12427.2|12399.6|1061
1623124800000|2021-06-08 04:00:00|12700.6|12676.6|12834.1|12810.1|12986.9|12962.9|12675.2|12633.1|1320
1623211200000|2021-06-09 04:00:00|12850.4|12790.4|13056.5|13032.5|13093.7|13069.7|12810.9|12769.4|1066
1623297600000|2021-06-10 04:00:00|12977.3|12917.3|12953.4|12893.4|13048.3|13018|12917.9|12882.8|644
1623384000000|2021-06-11 04:00:00|12921.8|12897.8|12322.3|12262.3|12942.7|12914.4|12046.3|12022.3|1777
1623643200000|2021-06-14 04:00:00|12136.3|12112.3|12008.8|11948.8|12295.3|12254|11941.3|11905.9|795
1623729600000|2021-06-15 04:00:00|11911|11851|11948|11888|12071.4|12038|11808.1|11769.8|764
1623816000000|2021-06-16 04:00:00|11971.7|11911.7|12257.9|12197.9|12265.6|12241.6|11964.1|11911.7|731
1623902400000|2021-06-17 04:00:00|12235.2|12175.2|12080.8|12020.8|12257.4|12209.9|11967.7|11939.3|1884
1623988800000|2021-06-18 04:00:00|12163.6|12103.6|11808.8|11748.8|12165.5|12105.5|11779.5|11742.6|700
1624248000000|2021-06-21 04:00:00|11871.8|11811.8|12114.1|12054.1|12134.7|12110.7|11779.4|11746.5|359
1624334400000|2021-06-22 04:00:00|12069.2|12029.2|12116.1|12056.1|12153.9|12096.1|11947.3|11895.3|320
1624420800000|2021-06-23 04:00:00|12118.2|12058.2|12163.3|12103.3|12173.6|12135.6|11963.7|11927.1|201
1624507200000|2021-06-24 04:00:00|12179.4|12119.4|12322.6|12262.6|12332.6|12293|12095.2|12036|534
1624593600000|2021-06-25 04:00:00|12317|12257|12221.7|12161.7|12332|12286.9|12086|12053.7|320
1624852800000|2021-06-28 04:00:00|12271.6|12231.6|12043.3|11983.3|12292.5|12255.7|11994.5|11937.2|489
1624939200000|2021-06-29 04:00:00|12001.5|11941.5|12058.6|11998.6|12113.7|12053.7|11915.5|11880.6|205
1625025600000|2021-06-30 04:00:00|12049.5|11989.5|12463.8|12403.8|12506.8|12446.8|12049.5|11989.5|264
1625112000000|2021-07-01 04:00:00|12455|12395|12770|12710|12795|12735|12400|12340|0
1625198400000|2021-07-02 04:00:00|12740.6|12680.6|12695|12635|12816.5|12756.5|12494.9|12434.9|0
1625544000000|2021-07-06 04:00:00|12702|12642|12147.7|12123.7|12779.4|12747.5|12147.7|12123.7|840
1625630400000|2021-07-07 04:00:00|12351.7|12291.7|12587.6|12527.6|12624.5|12572.2|12151.9|12127.9|572
1625716800000|2021-07-08 04:00:00|12630.9|12570.9|12797.4|12737.4|12862.6|12833|12498.6|12438.6|748
1625803200000|2021-07-09 04:00:00|12775.2|12751.2|12727.9|12667.9|12824.9|12790.6|12686.3|12640.9|340
1626062400000|2021-07-12 04:00:00|12812.1|12752.1|12727.5|12667.5|12812.1|12773.1|12526.1|12501.6|258
1626148800000|2021-07-13 04:00:00|12697.7|12637.7|12794.8|12734.8|12811.7|12781.7|12646.5|12622|347
1626235200000|2021-07-14 04:00:00|12781.5|12721.5|12913|12853|12966.5|12932.4|12779|12719|441
1626321600000|2021-07-15 04:00:00|12917.5|12857.5|13428.3|13368.3|13546.4|13486.4|12880.9|12839.2|1331
1626408000000|2021-07-16 04:00:00|13348.1|13288.1|12792.7|12732.7|13454.5|13400.6|12658|12633.5|844
1626667200000|2021-07-19 04:00:00|12898.2|12838.2|12889.2|12849.2|13056.7|13013.5|12708.5|12679|407
1626753600000|2021-07-20 04:00:00|12951.5|12891.5|13405|13345|13457.2|13426.2|12947.8|12887.8|677
1626840000000|2021-07-21 04:00:00|13399|13339|13232.7|13172.7|13409.8|13376.2|12999.5|12960|520
1626926400000|2021-07-22 04:00:00|13250.4|13190.4|13710.4|13650.4|13819.5|13765|13250.4|13190.4|760
1627012800000|2021-07-23 04:00:00|13737.2|13677.2|13822.5|13762.5|14264.3|14204.3|13715|13657.2|926
1627272000000|2021-07-26 04:00:00|13771|13711|13807|13747|13848.2|13821.2|13538.1|13478.1|573
1627358400000|2021-07-27 04:00:00|13810.9|13786.9|14291.7|14231.7|14430.3|14387.2|13810.9|13781.4|899
1627444800000|2021-07-28 04:00:00|14367.5|14307.5|14038.9|13978.9|14390.9|14338.4|13716.8|13692.8|689
1627531200000|2021-07-29 04:00:00|13979.3|13919.3|13782.5|13722.5|13994.3|13959.8|13741.4|13711.9|456
1627617600000|2021-07-30 04:00:00|13778.9|13718.9|13324.7|13264.7|13915.5|13868.5|12987.8|12927.8|933
1627876800000|2021-08-02 04:00:00|13324.4|13264.4|12926.3|12902.3|13324.4|13264.4|12902.4|12872.9|1174
1627963200000|2021-08-03 04:00:00|13002.3|12978.3|13136.3|13076.3|13234.2|13188.3|12981.1|12957.1|1243
1628049600000|2021-08-04 04:00:00|13149.2|13109.2|13500.6|13440.6|13536.9|13504.9|13143.7|13109.2|800
1628136000000|2021-08-05 04:00:00|13466|13406|13629.1|13569.1|13762.4|13702.4|13422.4|13387.9|741
1628222400000|2021-08-06 04:00:00|13768.6|13708.6|13795.6|13735.6|13869.1|13819.6|13556.1|13504.2|600
1628481600000|2021-08-09 04:00:00|13845.7|13805.7|13587.1|13527.1|13961.8|13927.3|13544.1|13515.6|619
1628568000000|2021-08-10 04:00:00|13698.9|13638.9|14098.2|14038.2|14117.2|14088.7|13675.2|13617.4|984
1628654400000|2021-08-11 04:00:00|14079.1|14055.1|14058.4|13998.4|14135.8|14101.4|13731.9|13707.9|743
1628740800000|2021-08-12 04:00:00|14086.6|14026.6|13621.6|13561.6|14086.6|14026.6|13437|13377|756
1628827200000|2021-08-13 04:00:00|13588.2|13528.2|13753.8|13693.8|13999.4|13971.8|13588.2|13528.2|562
1629086400000|2021-08-16 04:00:00|13717.8|13657.8|13520.7|13460.7|13865.9|13821.4|13393.2|13365.8|1291
1629172800000|2021-08-17 04:00:00|13477.6|13417.6|13838|13778|13838|13797.3|13467.2|13412.6|949
1629259200000|2021-08-18 04:00:00|13820.2|13760.2|13464.4|13404.4|13836.7|13794.3|13435|13387.5|474
1629345600000|2021-08-19 04:00:00|13504.5|13464.5|13734|13710|13773.2|13736.6|13457.1|13411.5|521
1629432000000|2021-08-20 04:00:00|13698.5|13638.5|13936|13912|13947.3|13914.2|13545.3|13503|938
1629691200000|2021-08-23 04:00:00|13978.2|13938.2|14033.8|13993.8|14049.9|14020.8|13918.4|13884.1|462
1629777600000|2021-08-24 04:00:00|14035.6|14011.6|14441.1|14381.1|14932.7|14872.7|14035.6|14001.5|747
1629864000000|2021-08-25 04:00:00|14490.2|14430.2|14335.5|14275.5|14542.6|14518.6|14117.8|14078.6|295
1629950400000|2021-08-26 04:00:00|14246.2|14186.2|14858.4|14798.4|14860.6|14807.9|14208.3|14148.3|412
1630036800000|2021-08-27 04:00:00|14817.3|14757.3|14635.8|14611.8|14878.6|14821.4|14606.5|14546.5|241
1630296000000|2021-08-30 04:00:00|14592.3|14552.3|13995|13935|14665.7|14608.4|13932.7|13872.7|323
1630382400000|2021-08-31 04:00:00|13995.8|13935.8|13720.8|13660.8|14071.3|14011.3|13663.9|13616.4|102
1630468800000|2021-09-01 04:00:00|13758.6|13698.6|14174.1|14114.1|14381.7|14321.7|13664.8|13638.8|83
1630555200000|2021-09-02 04:00:00|14225.6|14165.6|14099.3|14039.3|14420.5|14381|13987|13927.1|678
1630641600000|2021-09-03 04:00:00|14131.1|14071.1|13909.2|13849.2|14131.1|14071.1|13833.5|13796.5|328
1630987200000|2021-09-07 04:00:00|13885.1|13861.1|14285.7|14225.7|14361.9|14337.9|13859.2|13807.9|486
1631073600000|2021-09-08 04:00:00|14304.6|14244.6|13650.1|13590.1|14304.6|14244.6|13568.3|13517.3|514
1631160000000|2021-09-09 04:00:00|13704.3|13644.3|13764.8|13704.8|13925.9|13865.9|13629.1|13597.1|359
1631246400000|2021-09-10 04:00:00|13719.8|13659.8|14151.2|14091.2|14224.3|14164.3|13704|13659.8|415
1631505600000|2021-09-13 04:00:00|14242|14182|14250.3|14190.3|14315.7|14271.2|14137.1|14098.4|293
1631592000000|2021-09-14 04:00:00|14320.3|14296.3|14034.7|13974.7|14372.5|14344|13954.2|13914.2|345
1631678400000|2021-09-15 04:00:00|14131.4|14071.4|14480.7|14420.7|14503.2|14457.3|14131.4|14071.4|402
1631764800000|2021-09-16 04:00:00|14495.1|14435.1|14272.2|14212.2|14511.5|14487.5|14220.7|14196.7|281
1631851200000|2021-09-17 04:00:00|14300.7|14260.7|13928.8|13868.8|14358.2|14315.8|13865.8|13838.8|369
1632110400000|2021-09-20 04:00:00|13902.4|13842.4|13819.4|13759.4|14014.6|13967.6|13719.3|13693.3|416
1632196800000|2021-09-21 04:00:00|13854.4|13794.4|14284.1|14224.1|14288.6|14264.6|13832.1|13775.3|393
1632283200000|2021-09-22 04:00:00|14245.7|14221.7|14036|13976|14276.2|14241.7|13988.8|13964.3|173
1632369600000|2021-09-23 04:00:00|14043.2|13983.2|14245.2|14185.2|14270.8|14230.6|14043.2|13983.2|297
1632456000000|2021-09-24 04:00:00|14219.2|14159.2|13951.5|13891.5|14229.8|14196.2|13916.4|13873.7|262
1632715200000|2021-09-27 04:00:00|13944|13884|13874.1|13814.1|14051.5|13991.5|13810.8|13779.7|364
1632801600000|2021-09-28 04:00:00|13918.6|13858.6|13456.7|13396.7|13979.7|13926.2|13245.6|13209.8|1513
1632888000000|2021-09-29 04:00:00|13547.4|13487.4|13704.7|13644.7|13793.9|13750|13409.1|13349.1|1023
1632974400000|2021-09-30 04:00:00|13675.5|13615.5|13383.1|13323.1|13675.5|13615.5|13323.5|13288|534
1633060800000|2021-10-01 04:00:00|13367.9|13307.9|13553|13493|13560.4|13516.9|13324.7|13292.7|707
1633320000000|2021-10-04 04:00:00|13584.7|13524.7|13682.1|13642.1|13796.1|13761.5|13584.7|13524.7|580
1633406400000|2021-10-05 04:00:00|13734.5|13674.5|13261.1|13201.1|13734.5|13674.5|13220.5|13187.5|1159
1633492800000|2021-10-06 04:00:00|13330.9|13270.9|13351.2|13291.2|13374.5|13335.5|13196.1|13167.7|902
1633579200000|2021-10-07 04:00:00|13355.7|13295.7|13014|12954|13372.4|13336.4|12944.3|12914.4|1332
1633665600000|2021-10-08 04:00:00|13057.3|12997.3|12971|12911|13102.9|13063.9|12817.3|12793.3|1036
1633924800000|2021-10-11 04:00:00|13075.8|13015.8|12763|12703|13076.7|13016.7|12728.1|12688.9|788
1634011200000|2021-10-12 04:00:00|12741.6|12717.6|12904|12844|13065.3|13020.2|12549.6|12524.3|1298
1634097600000|2021-10-13 04:00:00|12931.4|12871.4|12548.4|12508.4|12931.4|12871.4|12497.1|12473.1|790
1634184000000|2021-10-14 04:00:00|12544.6|12520.6|12502.1|12462.1|12711|12651|12485|12461|1525
1634270400000|2021-10-15 04:00:00|12577.6|12517.6|12286.2|12226.2|12605.8|12549.8|12226.3|12190.1|1145
1634529600000|2021-10-18 04:00:00|12325.8|12265.8|11958.7|11898.7|12325.8|12265.8|11934.6|11893.6|954
1634616000000|2021-10-19 04:00:00|12032.7|12008.7|12433.6|12373.6|12559.2|12521.6|12032.7|12001.9|762
1634702400000|2021-10-20 04:00:00|12404.8|12364.8|12258.6|12198.6|12439.3|12379.3|12208.6|12166.7|287
1634788800000|2021-10-21 04:00:00|12265.5|12241.5|12759.1|12699.1|12761.6|12723.3|12261.9|12201.9|481
1634875200000|2021-10-22 04:00:00|12778.7|12738.7|12611|12551|12852|12815.4|12495.9|12471.9|187
1635134400000|2021-10-25 04:00:00|12689.7|12629.7|12630.5|12570.5|12812.2|12765.9|12515.3|12475.8|444
1635220800000|2021-10-26 04:00:00|12613.1|12553.1|12453.8|12393.8|12726.5|12666.5|12399.7|12360.7|357
1635307200000|2021-10-27 04:00:00|12429.4|12369.4|12644.3|12584.3|12644.3|12600.7|12380.3|12342|487
1635393600000|2021-10-28 04:00:00|12623.1|12599.1|12279.5|12219.5|12680.4|12653.4|12235.2|12175.2|267
1635480000000|2021-10-29 04:00:00|12367.8|12307.8|12299.5|12239.5|12381.9|12321.9|12228.6|12168.6|258
1635739200000|2021-11-01 04:00:00|12311|12251|12250.5|12190.5|12353.5|12324|12132.8|12103.3|381
1635825600000|2021-11-02 04:00:00|12219.7|12179.7|11845.9|11785.9|12337.2|12285.2|11845.9|11785.9|845
1635912000000|2021-11-03 04:00:00|11889.4|11829.4|11893.1|11833.1|11970.3|11940.6|11639.3|11615.3|899
1635998400000|2021-11-04 04:00:00|11908.6|11848.6|11677.4|11637.4|11958.5|11898.5|11657.4|11629.5|589
1636084800000|2021-11-05 04:00:00|11698.3|11638.3|11981.2|11921.2|11994|11966.7|11660.5|11636.5|610
1636347600000|2021-11-08 05:00:00|11966|11906|12271.5|12211.5|12271.5|12231.8|11760.7|11726.1|721
1636434000000|2021-11-09 05:00:00|12306.9|12246.9|12424.9|12364.9|12464.8|12432.8|12099.9|12054.8|440
1636520400000|2021-11-10 05:00:00|12447.3|12387.3|12275.1|12215.1|12472.7|12447.1|11970.2|11938.5|798
1636606800000|2021-11-11 05:00:00|12313|12289|12791.5|12731.5|12855.3|12825.4|12305.9|12246|1637
1636693200000|2021-11-12 05:00:00|12829.7|12789.7|13018|12958|13090.6|13064.5|12711.2|12677.6|1119
1636952400000|2021-11-15 05:00:00|13076.5|13016.5|12998.1|12938.1|13102.1|13078.1|12617.8|12557.8|592
1637038800000|2021-11-16 05:00:00|12971.4|12911.4|13242.2|13182.2|13271.6|13237.7|12971.4|12911.4|723
1637125200000|2021-11-17 05:00:00|12964.5|12904.5|13193|13133|13255.2|13229.4|12953.2|12893.2|425
1637211600000|2021-11-18 05:00:00|13199|13139|12685.8|12625.8|13216.4|13176.4|12651.1|12616|595
1637298000000|2021-11-19 05:00:00|12766.9|12742.9|12798|12738|13076.6|13034.1|12746.6|12696|389
1637557200000|2021-11-22 05:00:00|12861.4|12801.4|13104.7|13080.7|13223.4|13188.9|12843.4|12787.2|561
1637643600000|2021-11-23 05:00:00|13136.3|13076.3|13060|13000|13241.5|13211.8|12838.5|12786.9|408
1637730000000|2021-11-24 05:00:00|13069.1|13009.1|12855.9|12795.9|13078.5|13036.6|12738.7|12707.8|294
1637816400000|2021-11-25 05:00:00|12858|12798|12858.3|12798.3|12858.3|12798.3|12858|12798|0
1637902800000|2021-11-26 05:00:00|12861.9|12801.9|12600.4|12540.4|12908|12870.5|12404.5|12375.5|485
1638162000000|2021-11-29 05:00:00|12546.9|12486.9|12673.4|12613.4|12789.9|12760.9|12497.8|12473.8|559
1638248400000|2021-11-30 05:00:00|12683.9|12623.9|12504.1|12444.1|12757|12701.6|12403.3|12373.8|509
1638334800000|2021-12-01 05:00:00|12494.5|12434.5|12272.8|12212.8|12544.5|12485.5|12209.9|12182.2|1276
1638421200000|2021-12-02 05:00:00|12245.8|12185.8|12321.8|12261.8|12491.6|12439.6|12219.1|12184.5|657
1638507600000|2021-12-03 05:00:00|12375.6|12315.6|12252.8|12192.8|12375.6|12315.6|12200.4|12167|925
1638766800000|2021-12-06 05:00:00|12314.5|12254.5|12596.5|12536.5|12670.8|12636|12139.7|12115.7|912
1638853200000|2021-12-07 05:00:00|12624.2|12564.2|12765.3|12705.3|12773.9|12744|12552.1|12520.1|420
1638939600000|2021-12-08 05:00:00|12742.9|12718.9|12892.1|12832.1|12984|12950.5|12742.9|12718.9|929
1639026000000|2021-12-09 05:00:00|12908.2|12884.2|12963.5|12903.5|12986.9|12961.4|12882.3|12853.7|421
1639112400000|2021-12-10 05:00:00|12971.7|12947.7|12748.2|12688.2|12971.7|12947.7|12659.1|12623.4|743
1639371600000|2021-12-13 05:00:00|12783.6|12723.6|12421.4|12361.4|12829.4|12774.4|12371|12328.8|1189
1639458000000|2021-12-14 05:00:00|12460.9|12400.9|12851.3|12791.3|12851.3|12792.4|12440.6|12395.9|1340
1639544400000|2021-12-15 05:00:00|12819.7|12779.7|13126.4|13066.4|13185|13153.1|12710.5|12650.5|1436
1639630800000|2021-12-16 05:00:00|13140.4|13116.4|13301|13241|13329.2|13270.9|12911.1|12851.1|1253
1639717200000|2021-12-17 05:00:00|13195.5|13171.5|13261.8|13201.8|13392.1|13345.4|13187|13127|883
1639976400000|2021-12-20 05:00:00|13248.3|13188.3|13412.1|13352.1|13504.4|13474.1|13240.9|13180.9|693
1640062800000|2021-12-21 05:00:00|13415.5|13391.5|13630.9|13570.9|13634.4|13580.4|13100.9|13063.9|430
1640149200000|2021-12-22 05:00:00|13576|13516|14091.7|14031.7|14094.9|14037.2|13576|13516|371
1640235600000|2021-12-23 05:00:00|14017.8|13957.8|13827.9|13767.9|14045.6|13985.6|13827.9|13767.9|351
1640581200000|2021-12-27 05:00:00|13817.6|13793.6|13990.8|13930.8|14026.3|13966.3|13742.2|13711.4|317
1640667600000|2021-12-28 05:00:00|14017.1|13957.1|13899.8|13839.8|14106.6|14058.7|13840.3|13792.3|206
1640754000000|2021-12-29 05:00:00|13957.1|13897.1|13700.3|13640.3|13982.7|13922.7|13566.7|13506.7|159
1640840400000|2021-12-30 05:00:00|13740.6|13680.6|13991|13931|14031.3|13971.3|13694.7|13634.7|37
1640926800000|2021-12-31 05:00:00|13955.1|13931.1|14044.5|13984.5|14069.3|14009.3|13832|13780.6|35
1641186000000|2022-01-03 05:00:00|14034.4|13974.4|14285.2|14225.2|14305.3|14275.7|14026.4|13974.4|872
1641272400000|2022-01-04 05:00:00|14304.9|14280.9|14369.4|14309.4|14432.3|14406.6|14112.4|14052.4|957
1641358800000|2022-01-05 05:00:00|14396.9|14356.9|14304.3|14244.3|14397|14367.3|14226.8|14190.8|393
1641445200000|2022-01-06 05:00:00|14178.1|14138.1|14127.5|14067.5|14182.6|14143.7|13915.6|13891.6|385
1641531600000|2022-01-07 05:00:00|14138.6|14098.6|14252.5|14192.5|14388.9|14356.9|14117.9|14093.9|572
1641790800000|2022-01-10 05:00:00|14228.6|14168.6|14147.4|14087.4|14257.6|14201.9|13985.5|13944.3|360
1641877200000|2022-01-11 05:00:00|14180|14156|14531.2|14507.2|14632.2|14608.2|14070.1|14010.1|750
1641963600000|2022-01-12 05:00:00|14539.8|14499.8|14464.4|14404.4|14539.8|14499.8|14363|14313.5|590
1642050000000|2022-01-13 05:00:00|14463.6|14439.6|15035.7|14975.7|15298.5|15251|14428.2|14368.2|1673
1642136400000|2022-01-14 05:00:00|15072.9|15012.9|14834.7|14774.7|15524.4|15492.9|14745.2|14710.7|1199
1642482000000|2022-01-18 05:00:00|14865.4|14825.4|14824.6|14764.6|14999.9|14939.9|14604.6|14548.7|454
1642568400000|2022-01-19 05:00:00|14825.6|14765.6|15194.3|15134.3|15384.5|15353.2|14825.6|14765.6|920
1642654800000|2022-01-20 05:00:00|15196.3|15136.3|15420.9|15360.9|15534|15490.8|15100|15052.5|559
1642741200000|2022-01-21 05:00:00|15418.3|15358.3|15437.9|15377.9|15478.2|15446.2|15224.6|15172.6|545
1643000400000|2022-01-24 05:00:00|15430.8|15406.8|15332.3|15272.3|15560.8|15515.8|15181.1|15121.1|708
1643086800000|2022-01-25 05:00:00|15275.5|15215.5|15281.5|15221.5|15559.8|15509.7|15177.3|15140.3|463
1643173200000|2022-01-26 05:00:00|15309|15249|15922.4|15862.4|15956.9|15896.9|15308.4|15248.4|631
1643259600000|2022-01-27 05:00:00|15907.9|15847.9|15863.5|15803.5|16126.4|16082.9|15789.1|15752.1|658
1643346000000|2022-01-28 05:00:00|15802.6|15742.6|14959.8|14935.8|15807.6|15754.4|14959.8|14935.8|784
1643605200000|2022-01-31 05:00:00|14418.3|14358.3|14679.2|14619.2|14818|14758|14253.3|14226|1662
1643691600000|2022-02-01 05:00:00|14577.1|14517.1|14491|14431|14583.4|14530.8|14149|14115.8|1129
1643778000000|2022-02-02 05:00:00|14454.3|14430.3|14537|14477|14631.5|14586.5|14392.9|14359.5|852
1643864400000|2022-02-03 05:00:00|14548.8|14488.8|14496.2|14436.2|14597.5|14560.7|14404.7|14344.7|812
1643950800000|2022-02-04 05:00:00|14500.7|14476.7|13883.7|13843.7|14530.4|14480.4|13860.9|13800.9|1696
1644210000000|2022-02-07 05:00:00|13869.5|13845.5|13870.6|13810.6|14169.3|14109.3|13717.5|13690|1231
1644296400000|2022-02-08 05:00:00|13901|13877|14241.9|14181.9|14374.6|14331.6|13901|13869|793
1644382800000|2022-02-09 05:00:00|14340.7|14280.7|14375|14315|14387.6|14353|13982.4|13951.9|671
1644469200000|2022-02-10 05:00:00|14357.1|14297.1|13998.4|13938.4|14385.4|14352.1|13967.9|13930.7|934
1644555600000|2022-02-11 05:00:00|13980.5|13920.5|13731.2|13671.2|14392.2|14344.7|13610.4|13563.8|904
1644814800000|2022-02-14 05:00:00|13806.3|13746.3|13594.1|13534.1|13897.8|13857.6|13451.4|13418.3|1048
1644901200000|2022-02-15 05:00:00|13577.2|13517.2|13532.7|13472.7|13779.6|13719.6|13443.8|13419.8|843
1644987600000|2022-02-16 05:00:00|13622.4|13562.4|13425|13365|13779.9|13742.4|13387.7|13354.2|991
1645074000000|2022-02-17 05:00:00|13455.8|13395.8|13556.5|13496.5|13720.9|13680.2|13368.6|13344.6|555
1645160400000|2022-02-18 05:00:00|13531.1|13471.1|13706.7|13682.7|13706.7|13682.7|13472.8|13448.8|700
1645506000000|2022-02-22 05:00:00|13811.2|13771.2|13703.3|13643.3|13927.9|13880|13635.4|13601.9|1013
1645592400000|2022-02-23 05:00:00|13805.6|13745.6|13683|13623|13805.6|13745.6|13566.7|13506.7|428
1645678800000|2022-02-24 05:00:00|13721.3|13681.3|13684.8|13624.8|14212.6|14152.6|13608.7|13555.9|598
1645765200000|2022-02-25 05:00:00|13698.3|13638.3|13625|13565|13832|13772|13552.8|13500.5|440
1646024400000|2022-02-28 05:00:00|13599|13575|14290.2|14230.2|14315.4|14264.3|13582.6|13522.6|57
1646110800000|2022-03-01 05:00:00|14283.3|14223.3|14198.4|14138.4|14392.6|14332.6|13778.2|13718.2|10
1646197200000|2022-03-02 05:00:00|14262.1|14202.1|14897.2|14837.2|14939.4|14879.4|14216.1|14156.1|0
1646283600000|2022-03-03 05:00:00|14842.8|14802.8|14917.3|14857.3|15097.5|15037.5|14621.3|14571.8|15876
1646370000000|2022-03-04 05:00:00|14878.6|14818.6|14382.4|14342.4|14917.8|14888.3|14365|14323|488
1646629200000|2022-03-07 05:00:00|14679.5|14619.5|13848.2|13808.2|14679.5|14619.5|13805.1|13781.1|479
1646715600000|2022-03-08 05:00:00|13746.9|13722.9|13961.6|13901.6|14210.3|14186.3|13590|13550.9|1419
1646802000000|2022-03-09 05:00:00|14087.4|14027.4|13815.8|13755.8|14094.9|14034.9|13771.2|13736.5|512
1646888400000|2022-03-10 05:00:00|13834.1|13774.1|13881|13821|14099.4|14075.4|13789.6|13748.8|274
1646974800000|2022-03-11 05:00:00|13844.5|13784.5|13941|13881|14077.6|14032|13778.5|13754.5|337
1647230400000|2022-03-14 04:00:00|13942.4|13882.4|14208.3|14148.3|14342.8|14282.8|13942.4|13882.4|299
1647316800000|2022-03-15 04:00:00|14295.9|14235.9|14224.2|14164.2|14308.2|14256.5|13871.4|13827.3|593
1647403200000|2022-03-16 04:00:00|14266.6|14206.6|14394.5|14334.5|14442.8|14418.3|14164.5|14108.7|367
1647489600000|2022-03-17 04:00:00|14433.6|14373.6|14493.9|14433.9|14579.7|14545.2|14219.8|14159.8|427
1647576000000|2022-03-18 04:00:00|14485|14445|14720.1|14660.1|14796.3|14753.8|14470.7|14410.7|388
1647835200000|2022-03-21 04:00:00|14766.2|14706.2|14792.5|14732.5|14858.7|14833.7|14616.5|14582|342
1647921600000|2022-03-22 04:00:00|14785.7|14725.7|14513.9|14453.9|14857.8|14825.8|14431.4|14407.4|507
1648008000000|2022-03-23 04:00:00|14536.2|14476.2|14571.8|14511.8|14792|14759.2|14536.2|14476.2|269
1648094400000|2022-03-24 04:00:00|14620.5|14560.5|14939.9|14915.9|14944.9|14920.9|14553|14510.4|527
1648180800000|2022-03-25 04:00:00|14895.5|14871.5|14913.8|14853.8|15231.4|15201.3|14785.9|14725.9|960
1647835200000|2022-03-21 04:00:00|14766.2|14706.2|14792.5|14732.5|14858.7|14833.7|14616.5|14582|342
1647921600000|2022-03-22 04:00:00|14785.7|14725.7|14513.9|14453.9|14857.8|14825.8|14431.4|14407.4|507
1648008000000|2022-03-23 04:00:00|14536.2|14476.2|14571.8|14511.8|14792|14759.2|14536.2|14476.2|269
1648094400000|2022-03-24 04:00:00|14620.5|14560.5|14939.9|14915.9|14944.9|14920.9|14553|14510.4|527
1648180800000|2022-03-25 04:00:00|14895.5|14871.5|14913.8|14853.8|15231.4|15201.3|14785.9|14725.9|960
1648440000000|2022-03-28 04:00:00|14811.5|14751.5|14699|14675|14884.4|14832.5|14691.1|14662.3|482
1648526400000|2022-03-29 04:00:00|14665.8|14605.8|14594.2|14534.2|14738|14702.1|14555.9|14521.7|562
1648612800000|2022-03-30 04:00:00|14585.8|14525.8|14832.4|14772.4|14874.4|14847.4|14535.3|14511.3|743
1648699200000|2022-03-31 04:00:00|14831.4|14791.4|15124.3|15064.3|15159.2|15132.4|14826.7|14791.4|748
1648785600000|2022-04-01 04:00:00|15162.7|15102.7|15632.5|15608.5|15833.7|15802.1|15020|14965|1593
1649044800000|2022-04-04 04:00:00|15615.1|15555.1|15912.4|15852.4|16372|16312|15615.1|15555.1|1423
1649131200000|2022-04-05 04:00:00|15881.8|15821.8|15964|15904|16178.5|16154.3|15879.3|15821.8|873
1649217600000|2022-04-06 04:00:00|15959.8|15935.8|15836.2|15776.2|16047.8|16014.6|15620.8|15580.8|905
1649304000000|2022-04-07 04:00:00|15908.7|15884.7|16218.6|16158.6|16281.9|16246.4|15860.6|15800.6|944
1649390400000|2022-04-08 04:00:00|||||||||0
1649649600000|2022-04-11 04:00:00|16892.3|16832.3|17211.1|17151.1|17298.6|17265.7|16857.4|16814.3|861
1649736000000|2022-04-12 04:00:00|17249.4|17189.4|17018.8|16958.8|17313|17274.4|16923|16863|705
1649822400000|2022-04-13 04:00:00|17014|16974|17864.9|17804.9|17864.9|17804.9|16956.9|16932.9|527
1649908800000|2022-04-14 04:00:00|18035.3|17975.3|17804.7|17744.7|18333.1|18273.1|17554.3|17523|836
1650254400000|2022-04-18 04:00:00|17840|17780|18747.4|18687.4|18749.9|18689.9|17671|17628.9|553
1650340800000|2022-04-19 04:00:00|18901.6|18841.6|17010.8|16950.8|18958.5|18898.5|16789.1|16729.1|1690
1650427200000|2022-04-20 04:00:00|16467.4|16407.4|16647.9|16587.9|17172.5|17120.5|16388.1|16328.1|953
1650513600000|2022-04-21 04:00:00|16737|16677|16889.9|16829.9|17058.2|16998.2|16563.3|16503.3|467
1650600000000|2022-04-22 04:00:00|16835.3|16775.3|17403.4|17343.4|17698.1|17640.8|16762.8|16702.8|473
1650859200000|2022-04-25 04:00:00|17325.4|17265.4|17246.1|17186.1|17431.1|17371.1|16859.5|16799.5|421
1650945600000|2022-04-26 04:00:00|17278.4|17218.4|17171.4|17111.4|17439.9|17379.9|16862.5|16814.5|265
1651032000000|2022-04-27 04:00:00|17149.5|17089.5|17286.4|17226.4|17466|17427.1|16964.2|16904.2|593
1651118400000|2022-04-28 04:00:00|17239.6|17179.6|17363.1|17303.1|17781.2|17721.2|17228.8|17168.8|189
1651204800000|2022-04-29 04:00:00|17372.2|17312.2|18050.5|17990.5|18189.1|18129.1|17299.7|17239.7|58
1651464000000|2022-05-02 04:00:00|18096.5|18036.5|17657.8|17597.8|18711.5|18651.5|17478.3|17418.3|519
1651550400000|2022-05-03 04:00:00|17685.3|17625.3|17788.9|17728.9|18155.7|18125.1|17675.6|17615.6|401
1651636800000|2022-05-04 04:00:00|18015|17955|17570.8|17510.8|18015|17955|17538.7|17480|427
1651723200000|2022-05-05 04:00:00|17554.4|17494.4|17357.3|17297.3|17735|17695|17109.5|17053.2|479
1651809600000|2022-05-06 04:00:00|17367|17307|17514.5|17454.5|17945.5|17898|17353.9|17301.9|485
1652068800000|2022-05-09 04:00:00|17551.9|17527.9|17174.6|17114.6|17565.4|17527.9|17103.6|17073.6|507
1652155200000|2022-05-10 04:00:00|17177.1|17117.1|17280.3|17220.3|17397.2|17360.2|17038|17011.7|321
1651464000000|2022-05-02 04:00:00|18096.5|18036.5|17657.8|17597.8|18711.5|18651.5|17478.3|17418.3|519
1651550400000|2022-05-03 04:00:00|17685.3|17625.3|17788.9|17728.9|18155.7|18125.1|17675.6|17615.6|401
1651636800000|2022-05-04 04:00:00|18015|17955|17570.8|17510.8|18015|17955|17538.7|17480|427
1651723200000|2022-05-05 04:00:00|17554.4|17494.4|17357.3|17297.3|17735|17695|17109.5|17053.2|479
1651809600000|2022-05-06 04:00:00|17367|17307|17514.5|17454.5|17945.5|17898|17353.9|17301.9|485
1652068800000|2022-05-09 04:00:00|17551.9|17527.9|17174.6|17114.6|17565.4|17527.9|17103.6|17073.6|507
1652155200000|2022-05-10 04:00:00|17177.1|17117.1|17280.3|17220.3|17397.2|17360.2|17038|17011.7|321
1652241600000|2022-05-11 04:00:00|17245|17185|16928.7|16868.7|17283|17223|16634.7|16583.4|867
1652328000000|2022-05-12 04:00:00|16972.9|16912.9|16510.7|16360.7|16972.9|16912.9|16057.2|16002.9|1291
1652414400000|2022-05-13 04:00:00|16491.9|16341.9|16920.9|16880.9|17366.6|17216.6|16209.3|16116.4|721
1652673600000|2022-05-16 04:00:00|17142.3|16992.3|17500.4|17250.4|17630.2|17500.3|17029.5|16879.5|723
1652760000000|2022-05-17 04:00:00|17534.6|17284.6|17419.3|17169.3|17805.7|17666.6|17136.7|16982.5|401
1652846400000|2022-05-18 04:00:00|17532.1|17282.1|16964.1|16714.1|17578.3|17421.4|16655.6|16498|374
1652932800000|2022-05-19 04:00:00|16896.3|16646.3|16957.1|16707.1|17136.6|16886.6|16665.2|16522.7|249
1653019200000|2022-05-20 04:00:00|16886.6|16636.6|17264.4|17014.4|17311.4|17154.3|16822.8|16636.6|238
1653278400000|2022-05-23 04:00:00|17342.8|17092.8|17542.6|17292.6|17706.7|17563.3|17211.7|17078.9|396
1653364800000|2022-05-24 04:00:00|17617|17367|17518.4|17478.4|17655.5|17528.5|17359.2|17181.7|305
1653451200000|2022-05-25 04:00:00|17201.6|16951.6|17338.2|17088.2|17632.7|17493.2|17139.5|16951.6|215
1653537600000|2022-05-26 04:00:00|17348.1|17098.1|18090.1|17840.1|18159.9|18034.3|17297.7|17082.1|927
1653624000000|2022-05-27 04:00:00|18021|17997|17880.1|17630.1|18236.9|18072.9|17725.7|17585.7|455
1652673600000|2022-05-16 04:00:00|17142.3|16992.3|17500.4|17250.4|17630.2|17500.3|17029.5|16879.5|723
1652760000000|2022-05-17 04:00:00|17534.6|17284.6|17419.3|17169.3|17805.7|17666.6|17136.7|16982.5|401
1652846400000|2022-05-18 04:00:00|17532.1|17282.1|16964.1|16714.1|17578.3|17421.4|16655.6|16498|374
1652932800000|2022-05-19 04:00:00|16896.3|16646.3|16957.1|16707.1|17136.6|16886.6|16665.2|16522.7|249
1653019200000|2022-05-20 04:00:00|16886.6|16636.6|17264.4|17014.4|17311.4|17154.3|16822.8|16636.6|238
1653278400000|2022-05-23 04:00:00|17342.8|17092.8|17542.6|17292.6|17706.7|17563.3|17211.7|17078.9|396
1653364800000|2022-05-24 04:00:00|17617|17367|17518.4|17478.4|17655.5|17528.5|17359.2|17181.7|305
1653451200000|2022-05-25 04:00:00|17201.6|16951.6|17338.2|17088.2|17632.7|17493.2|17139.5|16951.6|215
1653537600000|2022-05-26 04:00:00|17348.1|17098.1|18090.1|17840.1|18159.9|18034.3|17297.7|17082.1|927
1653624000000|2022-05-27 04:00:00|18021|17997|17880.1|17630.1|18236.9|18072.9|17725.7|17585.7|455
1653969600000|2022-05-31 04:00:00|17931.8|17681.8|17593|17343|17986.3|17797.5|17444.9|17324.6|608
1654056000000|2022-06-01 04:00:00|17642|17392|17938.3|17688.3|18002.2|17865.9|17439.3|17296.8|850
1654142400000|2022-06-02 04:00:00|17889.2|17639.2|17881.7|17631.7|17948.9|17801.5|17642.4|17496.5|432
1654228800000|2022-06-03 04:00:00|17810|17786|17937.5|17687.5|18064.6|17918.4|17760.3|17625.5|627
1654488000000|2022-06-06 04:00:00|17918.9|17668.9|17875.3|17625.3|18042.9|17910.5|17667|17509.8|395
1654574400000|2022-06-07 04:00:00|17880.2|17630.2|18131.5|17881.5|18286.8|18153.7|17738.7|17594.8|519
1654660800000|2022-06-08 04:00:00|18101.8|17851.8|18758.6|18508.6|19071.5|18877.6|17984.1|17810.9|1070
1654747200000|2022-06-09 04:00:00|18716.4|18466.4|18579.7|17779.7|19330|18922|18124.4|17725.8|918
1654833600000|2022-06-10 04:00:00|18579.2|17779.2|18575.3|17775.3|18777.1|18330.4|18143|17711.7|382
1655092800000|2022-06-13 04:00:00|18106.9|18082.9|18191|17391|18498.2|18082.9|17739.5|17329.9|1066
1655179200000|2022-06-14 04:00:00|18144.9|17344.9|18040.5|17240.5|18222.6|17811.5|17601.4|17201.8|456
1655265600000|2022-06-15 04:00:00|18051.8|17251.8|17940.6|17140.6|18363.9|17946.4|17530.4|17127.2|919
1655352000000|2022-06-16 04:00:00|17734.2|16934.2|17767.4|16967.4|17884.9|17389.6|17309.5|16913.8|928
1655438400000|2022-06-17 04:00:00|17345.8|17321.8|17672|16872|17844|17438.8|17174.8|16764.8|1361
1655784000000|2022-06-21 04:00:00|17643.5|16843.5|17493.3|16693.3|17697|17132.4|17023.5|16615.5|697
1655870400000|2022-06-22 04:00:00|17493.6|16693.6|17231.9|16431.9|17649.1|17244.6|16784.2|16365.6|1023
1655956800000|2022-06-23 04:00:00|17227.8|16427.8|16973.8|16173.8|17372|16920|16516|16106|792
1656043200000|2022-06-24 04:00:00|16904.4|16104.4|16701.2|15901.2|16941.4|16460|16140.7|15725.1|301
1656302400000|2022-06-27 04:00:00|16622.6|15822.6|17009.5|16209.5|17082.6|16615.4|16332.5|15822.6|289
1656388800000|2022-06-28 04:00:00|17330.9|16530.9|17263.2|17223.2|17723.3|17276.7|16925.2|16420|250
1656475200000|2022-06-29 04:00:00|17650|16850|17574.2|16774.2|17667.3|17049.5|17064.3|16611.8|82
1656561600000|2022-06-30 04:00:00|17431.4|16631.4|17779.4|16979.4|17900.6|17287.2|17311|16624.5|31
1656648000000|2022-07-01 04:00:00|17842.5|17042.5|17292.3|16492.3|17842.5|17042.5|17195|16395|0
1656993600000|2022-07-05 04:00:00|16769.4|15969.4|16765.9|15965.9|16968.1|16491.4|16283.3|15881.2|462
1657080000000|2022-07-06 04:00:00|16762.4|15962.4|16701.9|15901.9|16903.4|16383.9|16253.6|15856.8|354
1657166400000|2022-07-07 04:00:00|16319.4|16279.4|16697.5|15897.5|16712|16279.4|16158.2|15759|314
1657252800000|2022-07-08 04:00:00|16712|15912|16722.9|15922.9|16861.6|16337.1|16223.4|15740.5|345
1657512000000|2022-07-11 04:00:00|16664.2|15864.2|16786.3|15986.3|17152.7|16751.7|16082.5|15698|467
1657598400000|2022-07-12 04:00:00|16608.3|15808.3|16024.5|15224.5|16693.8|16293.1|15603.8|15203.9|1263
1657684800000|2022-07-13 04:00:00|16020.8|15220.8|15666.4|14866.4|16089.9|15612.9|15201.5|14800.6|1202
1657771200000|2022-07-14 04:00:00|15252.3|15228.3|15134|15110|15793.1|15339.3|15129.9|14750.2|656
1657857600000|2022-07-15 04:00:00|15596.4|14796.4|15511.9|14711.9|15678.9|15249.4|15037.1|14644.1|570
1658116800000|2022-07-18 04:00:00|15512.9|14712.9|15636.4|14836.4|15816.8|15355|15134.8|14674.6|518
1658203200000|2022-07-19 04:00:00|15609.8|14809.8|15989.9|15189.9|16162.4|15736.1|15171.5|14770.8|516
1658289600000|2022-07-20 04:00:00|15950.5|15150.5|15737.7|14937.7|15950.5|15425.3|15244|14852.5|431
1658376000000|2022-07-21 04:00:00|15777.6|14977.6|15712.2|14912.2|15802.4|15361|15291|14889|275
1658462400000|2022-07-22 04:00:00|15707|14907|15796.6|14996.6|15920.7|15409.1|15205|14786.1|482
1658721600000|2022-07-25 04:00:00|15750.9|14950.9|15638.8|14838.8|15765|15258.8|15097.5|14716.4|317
1658808000000|2022-07-26 04:00:00|15572|14772|16086.3|15286.3|16423.5|15928.2|15202.7|14772|645
1658894400000|2022-07-27 04:00:00|16179|15379|16905.3|16105.3|16986.7|16568.2|16028.6|15379|942
1658980800000|2022-07-28 04:00:00|16883.4|16083.4|17179.5|16379.5|17221.4|16808.4|16420.8|15904.3|855
1659067200000|2022-07-29 04:00:00|17255.7|16455.7|17280.7|16480.7|17528.2|17118.2|16884.3|16399.8|732
1659326400000|2022-08-01 04:00:00|16933.3|16909.3|17206.9|16406.9|17354.5|16957.7|16642.3|16208.4|611
1659412800000|2022-08-02 04:00:00|17249.1|16449.1|17398.9|16598.9|17404.2|17000.6|16881|16438.5|447
1659499200000|2022-08-03 04:00:00|16972.9|16948.9|17849.5|17049.5|17856.8|17447.3|16971.6|16562.8|872
1659585600000|2022-08-04 04:00:00|17489.1|17465.1|18060.2|17260.2|18328.9|17923.2|17489.1|16991.8|713
1659672000000|2022-08-05 04:00:00|18067.7|17267.7|18297.7|17497.7|18368|17950.4|17661.4|17195.5|431
1659931200000|2022-08-08 04:00:00|18315.4|17515.4|17915.5|17115.5|18427.1|17975.7|17369.6|16966.3|844
1660017600000|2022-08-09 04:00:00|17852.2|17052.2|17930.6|17130.6|17990.9|17498.8|17155.5|16744.5|509
1660104000000|2022-08-10 04:00:00|17884.7|17084.7|18173.6|17373.6|18288|17852.2|17669.8|17084.7|415
1660190400000|2022-08-11 04:00:00|17754.1|17730.1|18223.1|17423.1|18283.9|17859.2|17684.1|17269.4|421
1660276800000|2022-08-12 04:00:00|18259.7|17459.7|18230.1|17430.1|18345.7|17922.3|17792.6|17360.3|330
1660536000000|2022-08-15 04:00:00|17961|17161|17745.9|16945.9|17964.6|17526.3|17295.6|16890.2|533
1660622400000|2022-08-16 04:00:00|17702.2|16902.2|17764.1|16964.1|17767.6|17359.5|17205.1|16795.4|928
1660708800000|2022-08-17 04:00:00|17738.7|16938.7|17270.8|16470.8|17742.7|17323.4|16850.1|16456.6|1184
1660795200000|2022-08-18 04:00:00|16945.8|16145.8|17003.3|16203.3|17143.6|16699|16566.4|16145.4|553
1660881600000|2022-08-19 04:00:00|16989.9|16189.9|17102.7|16302.7|17486.5|16897.5|16607.5|16189.9|979
1661140800000|2022-08-22 04:00:00|17158|16358|17089.6|16289.6|17206|16722.5|16586.9|16177.1|835
1661227200000|2022-08-23 04:00:00|17081.4|16281.4|17211.5|16411.5|17366.1|16943.7|16617.5|16191|764
1661313600000|2022-08-24 04:00:00|17273|16473|17007|16207|17283|16715.4|16516.5|16107.2|560
1661400000000|2022-08-25 04:00:00|17053.1|16253.1|16839.9|16039.9|17218.6|16526.1|16385|15971.4|605
1661486400000|2022-08-26 04:00:00|16842.6|16042.6|16920.2|16120.2|17166.2|16661.7|16485|16002.6|290